技嘉 (2376)-元大-斗信券商分點個股進出

台股 » 個股 » 技嘉 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

技嘉

(2376)

可現股當沖

股價
286.0
漲跌
▼2.5
漲幅
-0.87%
成交量
6,141張
產業
上市電腦週邊類股
1771人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

技嘉 (2376)籌碼相關－元大-斗信券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-斗信券商分點個股進出
元大-斗信券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/03	11	290.59	8.1	286.34	286.00	2.9	20,066	0.01%
2024/05/02	1.3	288.66	1	288.50	288.50	0.3	20,359	0.00%
2024/04/30	3	299.50	2	300.00	299.00	1	20,433	0.00%
2024/04/29	3	300.33	5	300.60	301.00	-2	20,774	-0.01%
2024/04/26	4.2	297.74	15.1	297.58	295.50	-10.9	21,500	-0.05%
2024/04/25	1.1	290.08	1.1	290.12	290.50	0	21,841	0.00%
2024/04/24	7.2	294.15	4	295.39	299.50	3.2	21,890	0.01%
2024/04/23	1.1	282.52	1	282.00	281.00	0.1	21,915	0.00%
2024/04/22	4.3	286.15	2.2	284.23	282.50	2.1	21,890	0.01%
2024/04/19	3.5	295.98	53.1	297.23	292.50	-49.6	21,857	-0.23%
2024/04/18	0	303.17	1	302.50	302.00	-1	21,884	0.00%
2024/04/17	6.1	305.70	9	306.94	308.00	-2.9	22,149	-0.01%
2024/04/16	4.1	302.61	4	301.89	302.00	0.1	22,111	0.00%
2024/04/15	4.4	306.93	3.1	305.32	302.00	1.3	22,218	0.01%
2024/04/12	6.2	323.18	5	319.23	318.00	1.1	22,071	0.01%
2024/04/11	9.4	321.54	19	318.66	320.50	-9.7	22,015	-0.04%
2024/04/10	94.2	342.49	36.8	332.35	320.00	57.3	21,964	0.26%
2024/04/09	32.2	340.11	39.3	339.55	335.00	-7.1	21,664	-0.03%
2024/04/08	19.3	333.22	8.6	334.36	340.00	10.7	21,721	0.05%
2024/04/03	3.1	316.09	11	316.36	317.50	-7.9	21,494	-0.04%
2024/04/02	12.2	315.34	26.1	315.77	317.00	-13.9	21,370	-0.07%
2024/04/01	13.2	319.24	8.2	319.76	318.50	5	21,222	0.02%
2024/03/29	18	318.83	26	318.18	316.00	-8	21,146	-0.04%
2024/03/28	8.1	309.03	9	309.56	313.00	-1	20,885	0.00%
2024/03/27	5.4	306.46	1	307.52	310.00	4.4	20,888	0.02%
2024/03/26	21.3	305.80	18.5	305.05	304.50	2.7	20,952	0.01%
2024/03/25	15	308.10	7	306.14	306.00	8	20,978	0.04%
2024/03/22	34.6	299.83	10.2	300.69	303.00	24.4	21,011	0.12%
2024/03/21	8.2	296.15	6.2	292.42	291.00	2	20,568	0.01%
2024/03/20	9.3	303.78	6.3	301.48	295.00	3	20,540	0.01%
2024/03/19	11.3	309.66	8	306.25	305.00	3.3	20,591	0.02%
2024/03/18	5.3	307.44	4	308.88	310.50	1.3	20,605	0.01%
2024/03/15	20.3	313.84	21	313.71	313.00	-0.7	20,670	0.00%
2024/03/14	7.2	320.41	2	320.74	317.50	5.1	20,584	0.02%
2024/03/13	25.7	342.85	7	337.43	328.00	18.7	20,968	0.09%
2024/03/12	13	359.27	6.2	357.52	355.00	6.8	20,947	0.03%
2024/03/11	22.2	365.94	27.1	365.45	360.00	-4.9	21,071	-0.02%
2024/03/08	24	367.54	29.2	364.36	358.00	-5.2	20,879	-0.02%
2024/03/07	5.1	363.22	8	361.88	359.00	-2.9	20,680	-0.01%
2024/03/06	5.1	364.89	9.2	364.17	362.50	-4.1	20,673	-0.02%
2024/03/05	15	362.17	17	362.65	361.50	-2	20,875	-0.01%
2024/03/04	27.1	366.65	24.1	365.60	354.50	3	20,978	0.01%
2024/03/01	25.5	355.24	41	356.15	361.00	-15.6	20,553	-0.08%
2024/02/29	9.2	340.78	8	341.88	345.00	1.2	20,268	0.01%
2024/02/27	16	332.81	15.1	334.29	334.00	0.9	20,072	0.00%
2024/02/26	15.2	335.03	17.3	334.95	335.00	-2.1	20,034	-0.01%
2024/02/23	27.7	350.99	22.1	349.80	342.50	5.5	20,105	0.03%
2024/02/22	31.4	358.58	24.2	354.57	347.00	7.2	20,284	0.04%
2024/02/21	9	348.17	6.3	348.72	347.50	2.8	19,874	0.01%
2024/02/20	15.1	355.29	9.1	358.75	357.00	6	19,790	0.03%
2024/02/19	16	370.96	3.1	365.28	366.50	12.9	19,592	0.07%
2024/02/16	32	380.48	27.5	381.39	381.00	4.5	19,637	0.02%
2024/02/15	14.3	366.52	15.2	369.37	370.50	-0.9	19,260	0.00%
2024/02/05	21.1	337.96	21.2	339.89	337.00	-0.1	18,948	0.00%
2024/02/02	15.1	330.40	17.8	330.05	333.00	-2.7	18,947	-0.01%
2024/02/01	15	308.13	14	308.72	313.50	1	18,987	0.01%
2024/01/31	31.3	305.59	38.3	308.24	309.00	-7	19,098	-0.04%
2024/01/30	17.3	303.36	31.3	305.24	305.00	-14.1	19,085	-0.07%
2024/01/29	12.2	289.55	13.3	293.88	295.00	-1.1	19,111	-0.01%
2024/01/26	10.2	285.60	14.4	286.37	284.00	-4.3	19,311	-0.02%
2024/01/25	7	295.93	9	294.78	292.00	-2	19,532	-0.01%
2024/01/24	11.1	294.00	16.1	294.12	293.50	-5	19,400	-0.03%
2024/01/23	11	295.36	6	293.58	291.00	5	19,559	0.03%
2024/01/22	13.1	292.51	21.4	291.28	297.50	-8.3	19,345	-0.04%
2024/01/19	19.4	264.43	14.6	266.20	270.50	4.8	18,793	0.03%
2024/01/18	15.2	258.59	16.1	253.78	256.00	-0.9	18,715	0.00%
2024/01/17	13	263.42	13.7	261.31	257.00	-0.7	18,829	0.00%
2024/01/16	3	260.33	3.1	261.50	261.50	-0.1	18,890	0.00%
2024/01/15	15.1	265.25	14	261.50	260.50	1.1	19,056	0.01%
2024/01/12	16.2	261.90	21.2	263.33	262.00	-5	19,319	-0.03%
2024/01/11	18.1	259.69	13.9	259.55	263.00	4.2	19,423	0.02%
2024/01/10	3	247.83	3.2	248.64	247.50	-0.2	19,718	0.00%
2024/01/09	9.3	251.05	12.5	252.59	252.00	-3.2	19,960	-0.02%
2024/01/08	4	244.37	5.2	244.01	241.50	-1.2	19,988	-0.01%
2024/01/05	3.2	246.31	1.2	247.50	243.00	2	20,430	0.01%
2024/01/04	0.1	249.00	22	248.55	247.00	-21.9	20,781	-0.11%
2024/01/03	6.2	248.51	5.2	249.87	247.50	1	21,367	0.00%
2024/01/02	17.8	251.94	6.4	252.53	255.00	11.4	21,383	0.05%
2023/12/29	35.1	268.03	34.2	267.47	266.00	0.9	21,203	0.00%
2023/12/28	4.2	265.52	6	265.92	265.50	-1.8	21,225	-0.01%
2023/12/27	14.1	263.03	14.1	264.31	264.00	-0.1	21,380	0.00%
2023/12/26	5.1	263.10	7.2	263.50	264.00	-2.1	21,804	-0.01%
2023/12/25	10.1	262.24	11.4	262.87	263.50	-1.3	22,253	-0.01%
2023/12/22	10.1	262.34	10.1	261.14	259.00	0	22,547	0.00%
2023/12/21	12	260.55	3.2	262.64	262.00	8.8	22,777	0.04%
2023/12/20	18.4	262.84	10.4	262.25	261.50	8	23,024	0.03%
2023/12/19	12.1	257.21	30.6	256.50	260.00	-18.5	23,341	-0.08%
2023/12/18	9	256.54	5.1	257.01	255.50	3.9	23,623	0.02%
2023/12/15	11.2	258.12	16	255.38	254.00	-4.8	24,052	-0.02%
2023/12/14	5.1	257.50	6.2	256.48	257.50	-1.1	24,102	0.00%
2023/12/13	6.8	252.98	5.5	252.82	250.00	1.3	24,239	0.01%
2023/12/12	5.6	252.69	5.2	254.30	250.50	0.4	24,357	0.00%
2023/12/11	16.7	257.74	12.1	253.72	251.50	4.5	24,544	0.02%
2023/12/08	33.6	266.60	33.5	264.68	258.50	0.1	24,567	0.00%
2023/12/07	45	255.49	36.2	254.15	259.50	8.8	24,442	0.04%
2023/12/06	23.7	241.98	20.6	243.34	243.50	3.1	24,601	0.01%
2023/12/05	4.2	230.01	7.1	228.58	228.50	-2.9	24,768	-0.01%
2023/12/04	13.3	240.89	8.2	238.88	236.00	5.1	25,017	0.02%
2023/12/01	14.2	246.41	10.2	246.55	246.00	4.1	25,087	0.02%
2023/11/30	14.7	246.29	22.2	247.73	250.00	-7.6	25,309	-0.03%
2023/11/29	20.3	242.82	23.5	241.08	243.50	-3.2	25,290	-0.01%
2023/11/28	18	232.83	11.1	234.45	235.00	6.9	25,443	0.03%
2023/11/27	3.3	229.05	6	231.02	230.00	-2.8	26,463	-0.01%
2023/11/24	3	235.33	7	234.50	232.00	-4	26,978	-0.01%
2023/11/22	31.6	236.27	17	234.24	233.50	14.6	27,809	0.05%
2023/11/21	22.4	242.04	36.1	243.59	244.00	-13.7	27,996	-0.05%
2023/11/20	6	231.42	5	232.30	233.00	1	28,514	0.00%
2023/11/17	5.1	232.26	4	231.00	230.50	1.1	28,784	0.00%
2023/11/16	5	232.90	8	232.81	233.00	-3	29,414	-0.01%
2023/11/15	8	234.69	5.1	228.28	228.50	3	29,340	0.01%
2023/11/14	2.3	229.48	7	229.14	229.50	-4.7	29,350	-0.02%
2023/11/13	3.1	228.90	3	228.00	225.50	0.1	29,605	0.00%
2023/11/10	17	226.59	19.3	225.86	230.50	-2.3	29,695	-0.01%
2023/11/09	23.1	231.79	11	230.95	231.00	12.1	29,822	0.04%
2023/11/08	9	227.49	11.1	226.00	224.50	-2.1	29,683	-0.01%
2023/11/07	3.3	217.84	2	219.75	220.50	1.3	29,783	0.00%
2023/11/06	9.4	218.77	6	221.42	220.00	3.4	30,121	0.01%
2023/11/03	3.2	221.32	1	224.50	220.50	2.2	30,274	0.01%
2023/11/02	2.9	230.38	1.1	232.14	226.50	1.9	30,540	0.01%
2023/11/01	1.1	221.39	4.1	219.49	221.00	-3	30,490	-0.01%
2023/10/31	2.1	223.95	5	228.40	217.50	-2.9	30,708	-0.01%
2023/10/30	2	236.96	2.1	232.09	232.50	0	30,679	0.00%
2023/10/27	5.2	235.36	4	236.50	235.50	1.2	30,856	0.00%
2023/10/26	15.4	234.34	11.1	232.29	232.00	4.2	31,051	0.01%
2023/10/25	4.3	246.55	1	248.00	245.50	3.3	31,115	0.01%
2023/10/24	11.1	242.90	12	244.50	247.00	-0.9	31,257	0.00%
2023/10/23	3.3	241.42	1	244.00	239.00	2.2	31,608	0.01%
2023/10/20	2	240.99	7	240.93	241.50	-5	32,203	-0.02%
2023/10/19	7.5	243.83	10	244.90	243.00	-2.5	32,573	-0.01%
2023/10/18	10.7	247.67	4	253.35	246.00	6.7	33,002	0.02%
2023/10/17	8	266.98	6	266.00	261.50	2	32,569	0.01%
2023/10/16	5.5	267.79	3	269.33	265.50	2.5	32,685	0.01%
2023/10/13	15.2	273.29	9.3	273.09	271.00	5.9	33,080	0.02%
2023/10/12	12.4	285.31	14.1	285.16	284.50	-1.7	32,909	-0.01%
2023/10/11	23.7	293.03	23.1	295.25	274.00	0.6	33,130	0.00%
2023/10/06	7	292.29	12.2	289.37	289.50	-5.2	33,267	-0.02%
2023/10/05	3	287.17	5	287.90	288.00	-2	33,634	-0.01%
2023/10/04	13.2	285.69	9.2	287.62	287.50	4	33,823	0.01%
2023/10/03	17.5	290.53	12.2	292.48	290.00	5.4	34,036	0.02%
2023/10/02	23.2	293.87	31	292.00	290.00	-7.8	34,069	-0.02%
2023/09/28	24.2	287.91	21	286.00	281.50	3.2	33,874	0.01%
2023/09/27	19.1	281.48	23.5	282.63	284.50	-4.4	33,745	-0.01%
2023/09/26	12.3	279.37	12.1	278.90	275.50	0.2	33,843	0.00%
2023/09/25	15.1	274.93	12.1	274.24	274.50	3	33,822	0.01%
2023/09/22	22	273.77	28.1	272.51	279.00	-6.1	33,668	-0.02%
2023/09/21	30	265.77	40.5	263.71	268.50	-10.5	33,359	-0.03%
2023/09/20	34.4	262.50	38	263.36	263.50	-3.7	33,008	-0.01%
2023/09/19	22.1	256.87	14.1	258.01	253.50	8	32,760	0.02%
2023/09/18	25	259.30	19	259.61	260.00	6	32,765	0.02%
2023/09/15	6.2	272.95	3.5	275.07	271.50	2.7	32,493	0.01%
2023/09/14	21.6	277.95	22	276.09	278.00	-0.4	32,446	0.00%
2023/09/13	19	266.61	18.5	266.29	267.50	0.6	32,186	0.00%
2023/09/12	25.2	275.13	28	273.36	270.50	-2.8	32,289	-0.01%
2023/09/11	39.8	293.89	26.3	291.32	279.50	13.5	32,135	0.04%
2023/09/08	38.2	315.28	26	313.62	307.50	12.2	31,678	0.04%
2023/09/07	14.3	306.30	16	308.54	314.50	-1.7	31,645	-0.01%
2023/09/06	10.5	310.49	9	311.28	306.50	1.5	31,971	0.00%
2023/09/05	18.2	312.30	17.1	312.07	311.00	1.2	32,151	0.00%
2023/09/04	28.1	321.31	31	319.00	316.00	-2.9	31,990	-0.01%
2023/09/01	31.5	337.86	27.1	333.07	323.00	4.4	32,027	0.01%
2023/08/31	45.3	344.67	51	345.40	341.00	-5.7	31,778	-0.02%
2023/08/30	27.2	365.27	32.2	365.12	354.00	-5	31,011	-0.02%
2023/08/29	23	351.20	24	352.81	354.00	-1	31,023	0.00%
2023/08/28	22	346.07	10	343.55	345.00	12	30,750	0.04%
2023/08/25	25	345.42	25.1	342.13	342.50	-0.1	30,385	0.00%
2023/08/24	45.5	354.56	49	356.55	354.00	-3.5	30,075	-0.01%
2023/08/23	15.1	332.27	12.3	331.53	334.50	2.8	29,494	0.01%
2023/08/22	24	335.62	28.9	334.30	335.50	-4.9	30,070	-0.02%
2023/08/21	10.2	313.39	3	315.33	310.50	7.2	29,770	0.02%
2023/08/18	6	323.06	5	317.69	312.00	1	29,911	0.00%
2023/08/17	11.1	330.65	6	330.33	331.00	5.1	29,649	0.02%
2023/08/16	12.3	320.54	18.1	323.33	334.50	-5.7	29,316	-0.02%
2023/08/15	9	314.94	10	314.15	316.00	-1	29,189	0.00%
2023/08/14	19	291.89	18.3	289.30	296.00	0.7	29,144	0.00%
2023/08/11	5.5	302.23	7	302.79	300.50	-1.6	29,103	-0.01%
2023/08/10	23.5	301.14	14.1	302.73	296.00	9.4	28,971	0.03%
2023/08/09	30.2	339.30	29.1	340.01	328.50	1.1	28,392	0.00%
2023/08/08	41.2	340.03	36	341.88	333.50	5.2	27,833	0.02%
2023/08/07	7	321.57	9.4	331.41	336.50	-2.4	27,317	-0.01%
2023/08/04	18.1	304.53	15.1	307.79	306.00	3	27,098	0.01%
2023/08/02	15	315.94	17.3	305.95	297.00	-2.2	26,783	-0.01%
2023/08/01	9.2	320.45	19.7	313.72	319.00	-10.5	26,423	-0.04%
2023/07/31	11.6	340.75	11.5	331.31	314.00	0.1	26,171	0.00%
2023/07/28	11	343.08	14	343.44	347.50	-3	25,871	-0.01%
2023/07/27	24.2	337.40	21.1	338.57	332.00	3.1	25,518	0.01%
2023/07/26	32.4	338.96	35.1	335.69	333.00	-2.7	25,212	-0.01%
2023/07/25	35.4	368.69	32	366.34	352.50	3.4	24,586	0.01%
2023/07/24	24	337.05	24	333.90	354.50	0	23,766	0.00%
2023/07/21	15	317.12	13.1	312.54	322.50	1.9	23,010	0.01%
2023/07/20	3.1	303.23	2	304.26	305.00	1.1	22,300	0.00%
2023/07/19	8.1	303.82	9.1	312.38	298.50	-1	22,068	0.00%
2023/07/18	21.1	304.35	23.1	305.54	312.50	-2	21,625	-0.01%
2023/07/17	21	298.71	18	293.89	293.50	3	20,944	0.01%
2023/07/14	35.3	298.79	22.5	296.32	296.00	12.8	20,668	0.06%
2023/07/13	40.9	317.16	36	312.13	295.50	4.8	20,034	0.02%
2023/07/12	10.6	293.53	12	297.10	304.00	-1.5	19,203	-0.01%
2023/07/11	9	279.61	6	277.51	276.50	3	18,647	0.02%
2023/07/10	16.3	272.04	21.1	272.26	273.50	-4.8	18,304	-0.03%
2023/07/07	5	264.50	6.6	258.88	261.00	-1.6	17,909	-0.01%
2023/07/06	5	264.80	8	267.87	264.00	-3	17,667	-0.02%
2023/07/05	7.1	266.07	5	267.71	265.00	2	17,349	0.01%
2023/07/04	17.1	268.29	15.1	266.19	272.50	1.9	16,996	0.01%
2023/07/03	4.2	253.58	5.2	250.50	248.00	-1	16,641	-0.01%
2023/06/30	8.5	239.98	6	237.42	243.50	2.5	16,329	0.02%
2023/06/29	2.1	230.52	4	229.75	233.00	-1.9	16,120	-0.01%
2023/06/28	3.2	231.42	4	236.13	227.00	-0.8	15,875	0.00%
2023/06/27	7.1	234.24	7.3	239.21	233.00	-0.2	15,635	0.00%
2023/06/26	10.2	248.11	11	245.95	243.50	-0.8	15,298	-0.01%
2023/06/21	4	257.75	5	258.40	260.00	-1	15,061	-0.01%
2023/06/20	18.6	255.00	19.1	252.26	256.00	-0.5	14,909	0.00%
2023/06/19	1.1	251.59	1	249.50	252.50	0.1	14,742	0.00%
2023/06/16	5	255.39	42.3	255.54	254.50	-37.3	14,558	-0.26%
2023/06/15	6	246.67	6	247.50	246.00	0	14,123	0.00%
2023/06/14	9.2	244.45	11	242.18	242.50	-1.8	13,790	-0.01%
2023/06/13	35	247.39	40.2	246.41	245.00	-5.2	13,545	-0.04%
2023/06/12	64.4	248.20	47.1	245.80	243.00	17.3	13,144	0.13%
2023/06/09	35	232.36	43.1	236.78	240.50	-8.1	12,421	-0.07%
2023/06/08	31	219.66	19	219.79	219.00	12	11,937	0.10%
2023/06/07	17	215.09	33	217.18	224.50	-16	11,744	-0.14%
2023/06/06	22	209.41	7.1	211.05	209.00	14.9	11,416	0.13%
2023/06/05	23	205.53	22	209.34	211.50	1	11,220	0.01%
2023/06/02	13	203.26	37.1	204.97	203.00	-24.1	10,857	-0.22%
2023/06/01	6	188.42	12	189.00	190.50	-6	10,204	-0.06%
2023/05/31	1	186.50	1	186.50	186.50	0	9,895	0.00%
2023/05/30	2	187.25	3	183.00	184.50	-1	9,695	-0.01%
2023/05/29	9	187.17	5.1	188.98	186.00	3.9	9,462	0.04%
2023/05/26	27.2	189.09	19.1	188.66	185.00	8.1	9,012	0.09%
2023/05/25	3	180.33	5.1	180.13	180.00	-2.1	8,182	-0.03%
2023/05/24	4	163.51	7.3	163.30	165.00	-3.3	7,686	-0.04%
2023/05/23	1	159.50	2	160.50	160.00	-1	7,391	-0.01%
2023/05/22	6	161.08	2.1	162.67	161.50	3.9	7,261	0.05%
2023/05/19	2	161.50	8.2	161.71	164.00	-6.2	7,143	-0.09%
2023/05/18	1	156.50	11	156.22	159.50	-10	6,904	-0.15%
2023/05/17	3	147.00	13	148.84	149.50	-10	6,508	-0.15%
2023/05/16	2	143.50	6.1	143.84	144.50	-4.1	6,089	-0.07%
2023/05/15	7	136.93	7.1	135.65	135.50	-0.1	5,715	0.00%
2023/05/12	1.1	137.07	1	139.04	139.00	0	5,663	0.00%
2023/05/11	0.1	140.50	2	142.00	141.00	-1.9	5,621	-0.03%
2023/05/10	5	135.60	7.1	138.64	139.50	-2.1	5,636	-0.04%
2023/05/09	1.1	139.43	0.2	138.33	139.00	0.8	5,615	0.01%
2023/05/08	0.1	136.29	0	136.50	135.00	0	5,574	0.00%
2023/05/05	0	136.50	0	0.00	137.00	0	5,671	0.00%
2023/05/04	1.1	136.45	6	135.33	136.00	-5	5,687	-0.09%
2023/05/03	1	131.50	2	135.00	132.50	-1	5,678	-0.02%
2023/05/02	0	135.00	0	135.00	135.00	0	5,777	0.00%
2023/04/27	0	0.00	2	131.00	131.50	-2	5,916	-0.03%
2023/04/26	0	0.00	3.1	128.79	129.00	-3.1	5,943	-0.05%
2023/04/25	1.1	130.04	0.1	130.00	129.00	1	5,983	0.02%
2023/04/21	0	132.00	0.3	133.00	132.00	-0.3	6,020	-0.01%
2023/04/19	0	0.00	0	132.00	134.50	0	6,132	0.00%
2023/04/18	0.1	134.75	1	136.00	135.50	-0.9	6,115	-0.01%
2023/04/17	0.2	135.50	0.1	135.50	135.00	0.2	6,169	0.00%
2023/04/14	0.1	134.00	2.3	134.41	134.50	-2.2	6,224	-0.03%
2023/04/13	1	132.50	1	132.50	132.00	0	6,302	0.00%
2023/04/11	0.2	135.91	0	0.00	135.50	0.2	6,291	0.00%
2023/04/10	0	0.00	3.1	135.98	136.50	-3.1	6,250	-0.05%
2023/04/07	1	135.97	0.5	136.00	134.00	0.5	6,227	0.01%
2023/04/06	0	136.71	3	135.84	138.00	-3	6,239	-0.05%
2023/03/31	0	133.00	1	132.50	133.50	-1	6,146	-0.02%
2023/03/30	3	133.83	5.2	133.08	133.00	-2.2	6,240	-0.03%
2023/03/29	18.3	129.99	1	130.00	130.00	17.3	6,253	0.28%
2023/03/28	2	126.75	3	127.50	128.00	-1	6,421	-0.02%
2023/03/27	5	128.50	3	128.50	128.00	2	6,570	0.03%
2023/03/24	0	0.00	12	128.17	129.00	-12	6,994	-0.17%
2023/03/23	1	124.50	20	124.70	126.00	-19	7,530	-0.25%
2023/03/22	0.5	123.00	5.1	122.60	123.50	-4.6	7,667	-0.06%
2023/03/21	1	120.00	1	120.00	120.00	0	7,596	0.00%
2023/03/20	3	118.33	3.1	120.16	120.00	-0.1	7,621	0.00%
2023/03/17	0.1	117.11	0.1	119.40	118.50	0	7,610	0.00%
2023/03/16	5	119.50	5	120.50	119.50	0	7,638	0.00%
2023/03/15	0	0.00	0.3	120.00	119.00	-0.3	7,704	0.00%
2023/03/13	0	117.50	0	0.00	118.50	0	7,758	0.00%
2023/03/10	0.7	119.01	0.1	118.50	120.00	0.6	7,731	0.01%
2023/03/09	1.1	118.71	1.3	120.39	119.00	-0.2	7,803	0.00%
2023/03/08	3.2	116.28	1	117.00	117.00	2.2	7,802	0.03%
2023/03/07	0	0.00	1	120.00	119.50	-1	7,775	-0.01%
2023/03/06	5	118.80	0	0.00	118.50	5	7,823	0.06%
2023/03/03	1	119.00	0	0.00	119.00	1	8,044	0.01%
2023/03/02	1	117.51	2	118.25	120.00	-1	8,078	-0.01%
2023/03/01	1.3	118.11	0	120.00	120.50	1.3	8,133	0.02%
2023/02/24	0	0.00	2	124.00	119.00	-2	8,196	-0.02%
2023/02/23	1.1	120.95	3.5	120.86	120.50	-2.4	8,349	-0.03%
2023/02/22	1	115.00	0	117.41	117.50	1	8,626	0.01%
2023/02/21	1.3	116.44	0.1	116.00	116.50	1.2	8,830	0.01%
2023/02/20	1.2	116.57	0	0.00	116.50	1.2	9,029	0.01%
2023/02/17	2.1	118.73	0.1	118.50	117.50	2	9,090	0.02%
2023/02/16	0	120.00	6	120.92	121.00	-6	9,203	-0.07%
2023/02/14	2	117.75	3	119.17	119.00	-1	9,307	-0.01%
2023/02/13	2	118.00	0	0.00	117.50	2	9,392	0.02%
2023/02/10	1	117.01	2.2	117.42	117.00	-1.2	9,518	-0.01%
2023/02/09	1	117.00	2	119.25	117.00	-1	9,760	-0.01%
2023/02/08	13	120.92	2	121.73	120.00	11	9,879	0.11%
2023/02/07	1.2	119.17	5	118.11	119.50	-3.8	9,880	-0.04%
2023/02/06	3	116.00	12	115.38	116.00	-9	9,766	-0.09%
2023/02/03	5.1	114.80	0.2	115.50	114.50	4.9	9,695	0.05%
2023/02/02	7.3	117.37	5.3	117.29	118.00	2.1	9,613	0.02%
2023/01/31	6	115.42	1	116.00	115.50	5	9,642	0.05%
2023/01/30	4.2	117.60	13.4	118.86	119.50	-9.2	9,570	-0.10%
2023/01/17	0	113.00	0	0.00	114.00	0	9,451	0.00%
2023/01/16	2	114.00	1	114.00	113.50	1	9,558	0.01%
2023/01/13	1	114.50	3	114.17	114.00	-2	9,583	-0.02%
2023/01/12	0	0.00	2	114.00	114.00	-2	9,710	-0.02%
2023/01/11	0	0.00	1	113.50	114.50	-1	10,011	-0.01%
2023/01/10	0	0.00	3	114.17	114.50	-3	10,444	-0.03%
2023/01/09	1	112.50	3	113.50	113.50	-2	10,464	-0.02%
2023/01/06	0	0.00	1.1	112.91	112.00	-1.1	10,450	-0.01%
2023/01/05	2.1	112.52	3.3	111.73	110.50	-1.2	10,448	-0.01%
2023/01/04	6	111.17	6	111.58	112.00	0	10,370	0.00%
2023/01/03	6	108.83	11.1	109.91	111.00	-5.1	10,354	-0.05%
2022/12/30	4	108.13	10	107.30	106.50	-6	10,334	-0.06%
2022/12/29	0.2	107.00	6	107.42	107.50	-5.8	10,358	-0.06%
2022/12/28	6	105.00	14	105.00	105.50	-8	10,389	-0.08%
2022/12/26	2	106.25	0	0.00	105.00	2	10,496	0.02%
2022/12/22	0	0.00	0	105.50	105.00	0	10,577	0.00%
2022/12/21	2.1	100.55	6	101.50	101.00	-3.9	10,486	-0.04%
2022/12/20	7	103.14	5	104.30	100.00	2	10,440	0.02%
2022/12/19	13	104.15	10	103.50	103.00	3	10,318	0.03%
2022/12/16	37.2	110.10	13.6	107.71	107.00	23.6	10,187	0.23%
2022/12/15	13.1	114.83	20.6	115.33	114.00	-7.5	9,893	-0.08%
2022/12/14	3.1	106.35	21.4	106.71	107.00	-18.3	9,425	-0.19%
2022/12/13	1	103.50	1	104.50	102.50	0	9,380	0.00%
2022/12/09	1	102.00	0	0.00	102.50	1	9,695	0.01%
2022/12/08	1	103.00	15	103.17	102.50	-14	9,983	-0.14%
2022/12/07	1	100.01	1	101.50	101.00	0	10,046	0.00%
2022/12/06	34.2	105.56	6	106.42	103.50	28.2	10,246	0.28%
2022/12/05	2	108.50	0	0.00	108.00	2	10,310	0.02%
2022/12/02	1	111.50	0	110.66	111.00	1	10,365	0.01%
2022/12/01	5	109.51	5.2	112.02	112.50	-0.2	10,376	0.00%
2022/11/29	0	107.50	1	108.50	108.00	-1	10,182	-0.01%
2022/11/25	3	109.33	4	109.13	107.50	-1	10,102	-0.01%
2022/11/24	2	106.00	1	106.00	107.00	1	9,830	0.01%
2022/11/23	3	106.83	1	105.50	105.50	2	9,809	0.02%
2022/11/22	6	107.00	4	107.50	107.00	2	9,772	0.02%
2022/11/21	8.2	109.48	15.3	108.34	108.00	-7.1	9,725	-0.07%
2022/11/18	5.1	109.65	28.6	111.03	113.00	-23.5	9,512	-0.25%
2022/11/17	4	104.63	7.5	105.83	107.00	-3.5	9,089	-0.04%
2022/11/16	7	103.14	8	103.25	104.00	-1	8,886	-0.01%
2022/11/15	3	99.26	10	99.30	99.00	-7	8,682	-0.08%
2022/11/14	1	98.31	0.1	99.40	100.50	0.9	8,649	0.01%
2022/11/11	3	104.33	2	103.00	101.00	1	8,571	0.01%
2022/11/10	2	101.24	9.5	100.35	100.50	-7.5	8,519	-0.09%
2022/11/09	2	100.75	3	101.67	102.50	-1	8,495	-0.01%
2022/11/08	8	102.38	16.5	100.62	101.00	-8.5	8,550	-0.10%
2022/11/07	5.1	99.39	9.5	101.34	102.00	-4.4	8,528	-0.05%
2022/11/04	5	95.78	6	96.42	96.80	-1	8,287	-0.01%
2022/11/03	1	93.20	8.1	94.47	95.10	-7.1	8,107	-0.09%
2022/11/02	3	91.53	4.1	92.10	92.50	-1.1	7,989	-0.01%
2022/11/01	0.1	91.64	1.1	91.62	91.50	-1	7,996	-0.01%
2022/10/31	3.1	92.40	8	92.50	92.50	-4.9	8,003	-0.06%
2022/10/28	4	92.57	5	92.84	92.50	-1	8,131	-0.01%
2022/10/27	1	93.25	13	92.65	93.00	-12	8,161	-0.15%
2022/10/26	9	91.56	16	92.27	91.30	-7	8,133	-0.09%
2022/10/25	2	89.75	14	89.73	90.20	-12	8,121	-0.15%
2022/10/24	5	91.00	4	90.88	90.00	1	8,135	0.01%
2022/10/21	8	89.10	7.1	88.82	90.30	0.9	8,075	0.01%
2022/10/20	3	90.10	2	89.80	90.00	1	8,092	0.01%
2022/10/19	12.1	90.39	16.1	91.06	91.60	-4	8,056	-0.05%
2022/10/18	3	89.20	35	90.70	89.30	-32	7,844	-0.41%
2022/10/17	1	79.70	3	81.40	83.10	-2	7,549	-0.03%
2022/10/14	0	0.00	8	83.30	82.10	-8	7,581	-0.11%
2022/10/13	0	0.00	1	82.70	82.90	-1	7,723	-0.01%
2022/10/11	2	83.75	2	83.30	82.90	0	7,973	0.00%
2022/10/07	1.1	87.69	0	0.00	84.80	1.1	7,914	0.01%
2022/10/06	5	88.84	5	91.36	89.00	0	7,802	0.00%
2022/10/05	5	90.98	7	92.03	90.60	-2	7,777	-0.03%
2022/10/04	34	90.66	28.1	91.20	90.70	5.9	7,749	0.08%
2022/10/03	0	0.00	0	87.91	88.40	0	7,675	0.00%
2022/09/30	3	88.40	6	86.50	88.30	-3	7,713	-0.04%
2022/09/29	6	89.00	2.1	90.91	88.90	3.9	7,691	0.05%
2022/09/28	2	89.00	7	89.47	88.40	-5	7,664	-0.07%
2022/09/27	4	89.88	3	88.80	89.00	1	7,667	0.01%
2022/09/26	1	89.01	1	91.40	89.20	0	7,668	0.00%
2022/09/23	3	92.83	5	92.66	92.20	-2	7,904	-0.03%
2022/09/22	2	92.00	5.2	92.35	93.00	-3.2	7,956	-0.04%
2022/09/21	4.1	90.40	3	91.37	90.00	1.1	7,830	0.01%
2022/09/20	3.4	94.78	2	93.00	93.20	1.4	7,646	0.02%
2022/09/19	3	95.53	4.1	95.88	95.30	-1.1	7,475	-0.01%
2022/09/16	12	94.98	9	94.61	93.70	3	7,292	0.04%
2022/09/15	3	95.03	15	95.40	95.50	-12	7,172	-0.17%
2022/09/14	5	91.42	0.1	91.10	91.00	4.9	6,920	0.07%
2022/09/13	7	94.01	20	94.15	92.90	-13	6,768	-0.19%
2022/09/12	8	91.06	5	90.70	91.10	3	6,573	0.05%
2022/09/08	5.1	83.91	2.1	85.94	86.20	3	6,484	0.05%
2022/09/05	0	83.80	1	83.80	83.50	-1	6,663	-0.01%
2022/09/02	1	85.20	0	85.00	85.10	1	6,708	0.01%
2022/09/01	0.1	84.48	0.3	84.40	83.90	-0.2	6,762	0.00%
2022/08/31	1.1	85.99	0.1	86.06	85.90	1	6,740	0.02%
2022/08/30	0	84.83	0	85.00	84.50	0	6,789	0.00%
2022/08/26	3.2	86.54	2.1	85.81	87.00	1.2	6,799	0.02%
2022/08/25	0	85.10	1	85.48	85.70	-1	6,768	-0.02%
2022/08/24	1	83.20	1.1	83.16	83.50	-0.1	6,749	0.00%
2022/08/23	2.1	83.41	0	83.80	83.50	2	6,791	0.03%
2022/08/22	0.1	85.95	2	85.65	85.00	-1.9	6,893	-0.03%
2022/08/19	2	87.30	3	87.17	87.10	-1	6,903	-0.01%
2022/08/18	0	0.00	7	86.93	86.90	-7	6,890	-0.10%
2022/08/17	0	83.60	1.1	85.03	85.30	-1	6,838	-0.02%
2022/08/16	10	84.42	2	84.55	83.60	8	6,825	0.12%
2022/08/15	0	85.40	2	85.05	85.20	-2	6,797	-0.03%
2022/08/12	1.1	82.69	0	82.60	82.80	1	6,669	0.02%
2022/08/11	0	0.00	0	80.83	80.30	0	6,549	0.00%
2022/08/10	0	0.00	0	79.40	79.30	0	6,543	0.00%
2022/08/09	0	79.51	0	0.00	79.90	0	6,553	0.00%
2022/08/08	1	79.30	1	80.60	79.70	0	6,590	0.00%
2022/08/05	2	80.50	2.3	80.33	80.60	-0.3	6,588	0.00%
2022/08/04	1.1	80.14	5	79.40	79.60	-3.9	6,598	-0.06%
2022/08/03	7	92.13	1	92.40	92.30	6	6,507	0.09%
2022/08/02	7	92.06	13	92.05	92.20	-6	6,427	-0.09%
2022/08/01	3	93.23	1	92.51	93.30	2	6,343	0.03%
2022/07/29	3	90.97	0	0.00	91.40	3	6,304	0.05%
2022/07/28	0	91.30	0	0.00	90.70	0	6,307	0.00%
2022/07/26	15.4	90.71	1	91.00	89.80	14.4	6,222	0.23%
2022/07/25	0	0.00	2	94.20	94.00	-2	6,130	-0.03%
2022/07/22	5.5	97.13	2.1	95.63	95.30	3.4	6,050	0.06%
2022/07/21	7	97.36	4.1	97.25	97.90	2.9	5,927	0.05%
2022/07/20	6	96.25	33	96.66	96.80	-27	5,880	-0.46%
2022/07/19	8.1	93.40	5	94.22	93.80	3.1	5,812	0.05%
2022/07/18	2	91.70	4.1	90.76	91.80	-2.1	5,674	-0.04%
2022/07/15	1	87.40	1	87.21	87.40	0	5,653	0.00%
2022/07/14	5	86.80	1	85.20	87.40	4	5,744	0.07%
2022/07/13	0	0.00	1	85.91	86.00	-1	5,840	-0.02%
2022/07/12	2	84.99	0	0.00	83.40	2	5,872	0.03%
2022/07/11	1	88.48	1.1	89.78	87.50	0	5,853	0.00%
2022/07/08	1	87.80	4.1	88.66	89.30	-3.1	5,914	-0.05%
2022/07/07	0	0.00	1	85.04	86.70	-1	5,950	-0.02%
2022/07/06	2	87.20	2.1	87.34	86.00	-0.1	6,044	0.00%
2022/07/05	3	84.63	1.1	85.99	86.20	1.9	6,044	0.03%
2022/07/04	1	83.30	0.1	83.07	83.40	0.9	6,076	0.01%
2022/07/01	4	82.00	1.5	81.35	81.50	2.6	6,107	0.04%
2022/06/30	3	88.40	1.5	89.07	88.70	1.5	5,859	0.03%
2022/06/29	0.1	91.59	0	91.91	92.00	0.1	5,812	0.00%
2022/06/27	1	95.00	0.1	95.42	95.30	0.9	5,842	0.02%
2022/06/24	0	0.00	0.2	94.09	94.10	-0.2	5,882	0.00%
2022/06/23	4.1	92.40	40.1	91.95	92.30	-36	5,883	-0.61%
2022/06/22	1.1	93.71	2	92.81	92.10	-0.9	5,892	-0.01%
2022/06/21	4.2	97.06	8.1	95.06	96.50	-3.9	5,892	-0.07%
2022/06/20	10.2	94.40	14.5	94.33	93.90	-4.2	5,958	-0.07%
2022/06/17	1.2	98.07	1.2	98.74	98.00	0	6,056	0.00%
2022/06/16	14.1	101.14	4.7	99.71	98.80	9.4	6,177	0.15%
2022/06/15	10.2	101.50	1.3	102.92	100.00	8.9	6,163	0.14%
2022/06/14	3	102.84	0	105.00	104.00	3	6,154	0.05%
2022/06/13	5	105.30	1	106.01	106.00	4	6,167	0.06%
2022/06/10	34.2	109.85	0	0.00	109.50	34.2	6,272	0.54%
2022/06/09	2	114.00	0	0.00	114.00	2	6,453	0.03%
2022/06/08	3	115.00	13	115.54	114.50	-10	6,731	-0.15%
2022/06/07	1	113.50	7.1	112.79	114.00	-6.1	6,811	-0.09%
2022/06/06	1	110.51	0	0.00	110.50	1	6,889	0.01%
2022/06/02	1.1	111.01	0	0.00	110.50	1.1	7,007	0.02%
2022/06/01	1	112.03	0	114.00	112.50	1	7,227	0.01%
2022/05/31	1	112.00	1	112.00	113.00	0	7,306	0.00%
2022/05/30	6	111.67	13.5	112.60	112.50	-7.5	7,376	-0.10%
2022/05/27	1	108.50	4.1	106.91	108.00	-3.1	7,348	-0.04%
2022/05/26	1.1	105.49	1.1	106.02	105.00	0.1	7,523	0.00%
2022/05/25	0.1	105.71	0.1	106.33	105.50	0	7,686	0.00%
2022/05/24	1.1	105.01	3	105.01	104.50	-2	7,831	-0.03%
2022/05/23	4.1	106.50	0	0.00	105.50	4.1	7,936	0.05%
2022/05/20	3.1	107.35	0	0.00	107.00	3.1	8,155	0.04%
2022/05/19	1	109.50	1	108.08	109.00	0	8,269	0.00%
2022/05/18	0	0.00	10	109.50	110.50	-10	8,338	-0.12%
2022/05/17	2	108.25	1.1	109.04	108.50	1	8,414	0.01%
2022/05/16	1	110.48	0	0.00	107.50	1	8,507	0.01%
2022/05/13	2	107.50	4.1	108.12	108.00	-2.1	8,587	-0.02%
2022/05/12	1.1	106.85	1	105.56	105.50	0.1	8,662	0.00%
2022/05/11	19.1	106.79	1	107.50	106.00	18.1	8,893	0.20%
2022/05/10	1	109.50	1	108.04	110.00	0	8,902	0.00%
2022/05/09	2.1	110.98	0.1	110.50	110.00	2	9,013	0.02%
2022/05/06	1	111.01	2	111.25	111.50	-1	9,231	-0.01%
2022/05/05	4	114.88	10	115.45	114.50	-6	9,365	-0.06%
2022/05/04	0	0.00	10.1	114.99	115.00	-10.1	9,416	-0.11%
2022/05/03	30	109.50	0	111.17	111.00	30	9,440	0.32%
2022/04/29	2.1	109.10	0	111.83	108.50	2.1	9,485	0.02%
2022/04/28	0	0.00	0.1	109.42	108.00	-0.1	9,529	0.00%
2022/04/27	1	105.50	2.1	106.79	107.50	-1.1	9,616	-0.01%
2022/04/26	1.2	108.19	2.4	108.25	108.50	-1.2	9,599	-0.01%
2022/04/25	4.1	107.40	1	108.50	107.00	3.1	9,596	0.03%
2022/04/22	2.5	113.90	0	0.00	111.50	2.5	9,530	0.03%
2022/04/21	1	114.53	1.1	115.53	113.50	0	9,544	0.00%
2022/04/20	1	114.00	0.3	115.11	116.00	0.7	9,565	0.01%
2022/04/19	6	113.83	0.1	114.76	113.50	5.9	9,539	0.06%
2022/04/18	1.1	112.03	3	110.83	111.00	-1.9	9,657	-0.02%
2022/04/15	1	113.00	1.3	113.23	112.50	-0.3	9,847	0.00%
2022/04/14	3.1	115.83	0	116.50	114.50	3.1	10,028	0.03%
2022/04/13	20.3	116.99	1	115.50	116.00	19.3	10,073	0.19%
2022/04/12	5.1	116.21	0	119.50	117.00	5.1	10,092	0.05%
2022/04/11	7.1	119.79	1	119.50	119.50	6.1	10,188	0.06%
2022/04/08	2.3	123.77	1	122.51	122.50	1.3	10,174	0.01%
2022/04/07	12.1	124.26	1	126.00	122.50	11.1	10,113	0.11%
2022/04/06	9.2	127.47	1	127.50	127.50	8.2	10,048	0.08%
2022/04/01	3	128.17	1	129.51	130.50	2	10,021	0.02%
2022/03/31	7.1	129.43	6	129.92	130.00	1	10,067	0.01%
2022/03/30	18.1	130.97	1	130.00	130.00	17.1	10,111	0.17%
2022/03/29	3.2	131.67	4	131.75	131.00	-0.9	10,208	-0.01%
2022/03/28	2.5	129.25	9	130.50	131.50	-6.5	10,345	-0.06%
2022/03/25	10.1	130.11	2.1	131.00	130.50	8	10,598	0.08%
2022/03/24	9	127.84	7.3	129.11	129.50	1.7	10,745	0.02%
2022/03/23	0.1	129.68	1.1	130.02	129.00	-1	10,883	-0.01%
2022/03/22	22.3	125.95	5.1	127.51	128.50	17.2	11,334	0.15%
2022/03/21	20.2	131.55	1	131.01	131.00	19.2	11,369	0.17%
2022/03/18	16	129.37	1	128.53	130.50	15	11,535	0.13%
2022/03/17	5.4	130.69	3.1	131.48	130.50	2.3	12,011	0.02%
2022/03/16	3	126.50	0.1	127.56	127.00	2.9	12,303	0.02%
2022/03/15	6	126.92	6	126.92	126.00	0	12,771	0.00%
2022/03/14	8	129.06	4	129.38	130.50	4	13,145	0.03%
2022/03/11	14.2	133.39	2	133.75	133.00	12.2	13,092	0.09%
2022/03/10	3.1	140.65	2	140.52	138.50	1	13,162	0.01%
2022/03/09	5	135.10	0	0.00	136.00	5	13,254	0.04%
2022/03/08	4	135.63	8	136.31	135.50	-4	13,304	-0.03%
2022/03/07	15.2	142.45	11	140.14	139.50	4.2	13,326	0.03%
2022/03/04	14.2	148.52	6	148.83	148.00	8.2	13,289	0.06%
2022/03/03	3.1	148.34	19.1	149.18	148.50	-16	13,403	-0.12%
2022/03/02	8	145.38	5	145.90	146.00	3	13,442	0.02%
2022/03/01	2	145.25	18.1	145.47	145.50	-16.1	13,445	-0.12%
2022/02/25	20	140.90	10	140.55	140.00	10	13,345	0.08%
2022/02/24	17.1	142.36	14	141.72	141.00	3	13,363	0.02%
2022/02/23	0	146.50	5.1	144.60	148.00	-5	13,405	-0.04%
2022/02/22	21.1	142.62	7	140.57	140.00	14.1	13,560	0.10%
2022/02/21	22.6	148.18	3	147.51	147.50	19.6	13,689	0.14%
2022/02/18	5	150.60	5.1	151.41	152.50	-0.1	13,886	0.00%
2022/02/17	3.1	152.49	18	153.75	152.50	-15	14,252	-0.10%
2022/02/16	4	151.88	7	153.42	151.50	-3	14,789	-0.02%
2022/02/15	4	148.25	17.1	150.96	149.50	-13.1	15,392	-0.08%
2022/02/14	1.1	145.00	3	144.51	143.50	-1.9	15,733	-0.01%
2022/02/11	11	150.36	2.2	150.27	148.00	8.8	16,225	0.05%
2022/02/10	2.1	150.73	1	151.00	150.00	1.1	16,909	0.01%
2022/02/09	3	152.50	14	153.60	152.50	-11	17,851	-0.06%
2022/02/08	4	151.13	3.9	151.02	152.50	0.1	18,397	0.00%
2022/02/07	2	146.48	4.2	144.30	146.00	-2.2	18,438	-0.01%
2022/01/26	4.2	139.23	3	137.17	137.50	1.2	18,851	0.01%
2022/01/25	2.1	141.74	11	140.37	142.00	-8.9	19,252	-0.05%
2022/01/24	4	135.88	4.1	137.42	140.00	-0.1	19,863	0.00%
2022/01/21	0.1	141.31	0	142.31	141.00	0.1	20,164	0.00%
2022/01/20	11	141.86	0	0.00	142.00	11	20,174	0.05%
2022/01/19	0.1	141.50	12	143.83	143.50	-12	20,165	-0.06%
2022/01/18	1.1	143.59	3.1	143.37	143.00	-2	20,268	-0.01%
2022/01/17	12.1	141.05	0.1	140.85	140.50	12	20,318	0.06%
2022/01/14	1.2	136.07	1	137.49	138.50	0.2	20,520	0.00%
2022/01/13	2.2	139.80	0	0.00	139.50	2.2	21,100	0.01%
2022/01/12	2	141.25	2.1	142.01	142.00	-0.1	21,156	0.00%
2022/01/11	24.2	142.71	12.5	140.99	141.00	11.7	21,319	0.05%
2022/01/10	19	143.58	20	145.85	149.00	-1	21,764	0.00%
2022/01/07	29.1	147.12	2.3	147.34	147.50	26.8	21,736	0.12%
2022/01/06	4.1	152.27	6	152.52	154.50	-1.9	21,802	-0.01%
2022/01/05	1	154.00	5.1	153.72	154.00	-4.1	22,262	-0.02%
2022/01/04	27	154.56	27	158.83	152.50	0	23,353	0.00%
2022/01/03	1	156.50	2.2	155.11	156.50	-1.2	24,034	0.00%
2021/12/30	3.3	153.81	2.1	154.00	155.50	1.2	24,047	0.00%
2021/12/29	1	155.47	2	154.25	154.00	-1	24,031	0.00%
2021/12/28	0	0.00	2.1	156.99	156.50	-2.1	24,030	-0.01%
2021/12/27	9.1	156.33	9.1	157.95	155.00	0	24,009	0.00%
2021/12/24	2	155.00	6	155.17	156.00	-4	23,957	-0.02%
2021/12/23	3.1	156.65	5.1	155.80	155.00	-2	23,949	-0.01%
2021/12/22	10.2	156.59	8.1	156.44	157.00	2.1	23,896	0.01%
2021/12/21	14.1	153.81	13.2	153.96	155.00	0.8	23,739	0.00%
2021/12/20	34.3	154.78	25	158.54	153.50	9.2	23,512	0.04%
2021/12/17	41	153.61	5.2	154.63	154.50	35.8	23,365	0.15%
2021/12/16	47.4	161.60	78	160.79	158.00	-30.7	23,232	-0.13%
2021/12/15	19	153.18	17.1	153.35	152.50	2	22,701	0.01%
2021/12/14	40.1	154.20	21.6	153.93	151.50	18.5	22,456	0.08%
2021/12/13	31.5	158.25	22.3	159.48	160.00	9.2	22,105	0.04%
2021/12/10	26	150.75	15	151.03	152.50	11	21,555	0.05%
2021/12/09	23.2	146.62	32	146.81	148.00	-8.8	21,107	-0.04%
2021/12/08	7	139.64	86.1	140.54	142.50	-79.1	20,581	-0.38%
2021/12/07	6	133.67	7	133.64	132.50	-1	20,071	0.00%
2021/12/06	39	134.54	10	133.95	134.50	29	19,908	0.15%
2021/12/03	3	140.00	20	140.93	141.00	-17	19,687	-0.09%
2021/12/02	3	136.33	4	137.13	136.50	-1	19,627	-0.01%
2021/12/01	4	137.63	13.1	138.31	139.00	-9.1	19,526	-0.05%
2021/11/30	4	136.13	4.1	136.76	136.00	-0.1	19,466	0.00%
2021/11/29	20	131.08	8	132.37	132.00	12	19,444	0.06%
2021/11/26	3	134.50	11	135.32	135.00	-8	19,377	-0.04%
2021/11/25	12	134.88	2	134.75	134.00	10	19,277	0.05%
2021/11/24	16	133.13	8	134.00	134.00	8	19,241	0.04%
2021/11/23	6.1	134.74	9	133.00	134.50	-2.9	19,141	-0.02%
2021/11/22	21.1	138.45	6	137.67	138.00	15.1	18,983	0.08%
2021/11/19	12	140.71	22	141.68	141.00	-10	18,878	-0.05%
2021/11/18	40	142.79	11	143.05	138.50	29	18,774	0.15%
2021/11/17	47.1	137.89	22	139.98	143.00	25.1	18,459	0.14%
2021/11/16	8	139.19	37	140.46	140.50	-29	18,248	-0.16%
2021/11/15	55.1	138.13	34	138.34	136.00	21.1	17,904	0.12%
2021/11/12	21.1	135.53	14	134.96	135.50	7.1	17,418	0.04%
2021/11/11	15	137.93	15	138.23	137.00	0	16,805	0.00%
2021/11/10	27.1	138.35	28.9	138.93	139.00	-1.7	16,617	-0.01%
2021/11/09	33.1	137.65	44	137.84	136.50	-11	16,104	-0.07%
2021/11/08	53	130.66	88.1	128.56	133.50	-35	15,262	-0.23%
2021/11/05	46	125.34	23.5	124.34	124.00	22.6	14,409	0.16%
2021/11/04	23	123.50	3	123.33	121.00	20	13,781	0.14%
2021/11/03	20.2	120.49	30.1	121.62	123.00	-9.8	13,598	-0.07%
2021/11/02	17	119.77	42.2	118.92	118.50	-25.2	13,020	-0.19%
2021/11/01	57.5	117.92	36.2	117.80	119.50	21.3	12,583	0.17%
2021/10/29	23	112.54	10	110.60	112.50	13	11,904	0.11%
2021/10/28	7	107.71	9	107.44	107.50	-2	11,594	-0.02%
2021/10/27	5	107.30	4.1	107.50	108.00	1	11,525	0.01%
2021/10/26	4	106.13	3.1	106.35	105.50	1	11,465	0.01%
2021/10/25	2	104.49	1	105.00	104.00	1	11,395	0.01%
2021/10/22	2.1	105.74	8	106.00	105.00	-5.9	11,377	-0.05%
2021/10/21	57.2	113.13	56	109.34	106.50	1.2	11,294	0.01%
2021/10/20	0	109.00	1	109.50	110.00	-1	10,860	-0.01%
2021/10/19	9	108.67	10.3	109.47	110.00	-1.3	10,784	-0.01%
2021/10/18	31.1	110.26	29.2	110.74	107.00	1.8	10,665	0.02%
2021/10/15	19	105.66	27.5	105.85	107.00	-8.5	10,137	-0.08%
2021/10/14	9.2	105.17	43	104.40	104.50	-33.8	9,964	-0.34%
2021/10/13	38	105.93	50	104.97	107.00	-12	9,776	-0.12%
2021/10/12	74.1	104.10	83.5	104.59	105.00	-9.4	9,222	-0.10%
2021/10/08	10.1	96.92	25.7	99.40	100.50	-15.6	8,078	-0.19%
2021/10/07	0	0.00	2.4	89.95	91.80	-2.4	7,290	-0.03%
2021/10/06	2	83.50	0	0.00	83.50	2	7,296	0.03%
2021/10/05	1	84.59	2	84.05	84.90	-1	7,486	-0.01%
2021/10/04	2	85.50	0	87.00	84.80	2	7,591	0.03%
2021/10/01	0	85.60	0	0.00	86.00	0	7,741	0.00%
2021/09/30	0	87.10	0	0.00	86.80	0	7,810	0.00%
2021/09/29	3	86.93	0.1	87.19	86.90	2.9	7,877	0.04%
2021/09/27	1	90.40	4	90.73	90.50	-3	7,945	-0.04%
2021/09/24	4.1	92.93	1	92.50	92.10	3	7,949	0.04%
2021/09/23	2	92.70	0.1	92.25	93.00	1.9	7,945	0.02%
2021/09/22	0	89.30	4.1	90.00	91.00	-4.1	7,995	-0.05%
2021/09/17	1.1	90.72	1	90.60	91.10	0.1	8,137	0.00%
2021/09/16	0	0.00	0.2	90.28	90.90	-0.2	8,304	0.00%
2021/09/15	3	89.00	0	0.00	89.00	3	8,329	0.04%
2021/09/14	0	0.00	0.1	90.60	90.20	-0.1	8,458	0.00%
2021/09/13	2	90.60	1	91.00	90.10	1	8,842	0.01%
2021/09/10	1.1	90.08	0	0.00	90.30	1.1	9,126	0.01%
2021/09/09	0	0.00	0.2	89.00	89.90	-0.2	9,546	0.00%
2021/09/08	0.1	89.60	0	0.00	87.70	0.1	9,669	0.00%
2021/09/07	2	92.45	8.4	92.25	91.30	-6.4	9,625	-0.07%
2021/09/06	11.2	91.35	0.1	91.48	90.70	11.1	9,556	0.12%
2021/09/02	31.3	91.25	3	90.63	88.80	28.3	9,559	0.30%
2021/09/01	3.3	89.48	4	90.10	91.50	-0.7	9,567	-0.01%
2021/08/31	0	0.00	2	86.40	87.80	-2	9,523	-0.02%
2021/08/30	2.3	85.40	0	0.00	85.30	2.3	9,551	0.02%
2021/08/26	1	86.60	4	86.63	86.00	-3	9,584	-0.03%
2021/08/25	4.4	86.43	1	87.40	87.20	3.4	9,663	0.03%
2021/08/24	9.1	86.59	4	87.03	86.20	5.1	9,735	0.05%
2021/08/23	1	83.00	0	0.00	83.20	1	9,652	0.01%
2021/08/20	1	81.80	4	82.20	81.50	-3	9,748	-0.03%
2021/08/19	0	0.00	4	84.48	83.10	-4	9,724	-0.04%
2021/08/18	2	83.80	9	83.82	86.40	-7	9,819	-0.07%
2021/08/17	7	87.23	2	87.95	85.60	5	10,014	0.05%
2021/08/16	9	88.87	3	88.47	88.10	6	10,070	0.06%
2021/08/13	2	92.80	2	93.00	92.50	0	10,272	0.00%
2021/08/12	1	90.00	4	92.10	94.60	-3	10,641	-0.03%
2021/08/11	3	93.77	52	95.83	92.80	-49	10,843	-0.45%
2021/08/09	1	101.00	1	100.00	99.10	0	11,543	0.00%
2021/08/06	1	98.19	2	97.60	97.90	-1	11,848	-0.01%
2021/08/05	2	97.70	3	97.13	97.20	-1	12,496	-0.01%
2021/08/04	0	0.00	6	99.27	99.30	-6	12,478	-0.05%
2021/08/03	1	98.51	1	98.90	98.50	0	12,714	0.00%
2021/08/02	2	99.70	0	0.00	99.50	2	13,015	0.02%
2021/07/30	3	99.57	2	99.60	100.00	1	13,181	0.01%
2021/07/29	3.1	98.97	2	102.00	98.80	1.1	13,315	0.01%
2021/07/28	8	99.52	9	99.31	99.50	-1	13,431	-0.01%
2021/07/27	12.1	103.32	4	103.75	101.00	8.1	13,611	0.06%
2021/07/26	4	101.38	11	101.38	101.00	-7	13,723	-0.05%
2021/07/23	3	97.70	2	98.05	97.00	1	13,571	0.01%
2021/07/22	3	97.14	2.2	98.48	97.30	0.8	13,652	0.01%
2021/07/21	5	96.66	3	97.09	96.10	2	13,730	0.01%
2021/07/20	2	100.00	5	99.90	98.90	-3	13,774	-0.02%
2021/07/19	6.3	99.00	11	99.95	100.00	-4.7	13,920	-0.03%
2021/07/16	2.1	97.51	4	98.00	97.80	-1.9	13,929	-0.01%
2021/07/15	3	97.37	0	96.00	97.40	3	13,973	0.02%
2021/07/14	2	97.30	6	95.92	95.30	-4	14,038	-0.03%
2021/07/13	5	98.26	3	97.20	97.20	2	14,178	0.01%
2021/07/12	18.2	98.74	6	98.18	97.60	12.2	14,447	0.08%
2021/07/09	6	101.33	0	0.00	101.00	6	14,393	0.04%
2021/07/08	11	106.14	0	0.00	105.50	11	14,472	0.08%
2021/07/07	14.4	112.00	16	112.09	113.00	-1.7	14,399	-0.01%
2021/07/06	3.1	112.82	2	112.25	112.50	1.1	14,384	0.01%
2021/07/05	11.2	111.04	24	110.75	111.50	-12.9	14,430	-0.09%
2021/07/02	2.1	106.52	0	0.00	107.00	2.1	14,340	0.01%
2021/07/01	13	107.54	1	108.00	107.00	12	14,338	0.08%
2021/06/30	2.1	107.02	1	107.00	107.50	1.1	14,348	0.01%
2021/06/29	10	107.35	2	107.00	106.50	8	14,334	0.06%
2021/06/28	7	107.00	5	108.60	110.00	2	14,388	0.01%
2021/06/25	13	109.35	13	111.00	108.50	0	14,245	0.00%
2021/06/24	8	112.13	9	111.61	112.00	-1	14,121	-0.01%
2021/06/23	10	111.55	6	111.67	110.50	4	14,188	0.03%
2021/06/22	35.5	115.51	17	113.85	111.00	18.5	14,126	0.13%
2021/06/21	20.1	119.55	5	120.20	118.00	15.1	13,793	0.11%
2021/06/18	20.2	122.64	14	122.71	125.00	6.2	13,541	0.05%
2021/06/17	1	115.50	6	115.08	116.00	-5	13,286	-0.04%
2021/06/16	1	112.00	12	113.54	112.00	-11	13,203	-0.08%
2021/06/15	1	112.00	2	113.25	112.50	-1	13,380	-0.01%
2021/06/11	3	111.50	0	0.00	111.00	3	13,419	0.02%
2021/06/10	12	113.58	6	114.08	114.00	6	13,623	0.04%
2021/06/09	44	113.93	14	111.43	113.50	30	13,743	0.22%
2021/06/08	3	112.17	3	114.17	110.50	0	13,739	0.00%
2021/06/07	10	108.00	3	110.50	111.50	7	13,982	0.05%
2021/06/04	1	113.00	1	112.50	112.00	0	14,326	0.00%
2021/06/03	1	112.00	2	113.01	114.00	-1	14,526	-0.01%
2021/06/02	8	112.81	7	110.71	110.00	1	14,698	0.01%
2021/06/01	9	114.28	11	113.82	113.50	-2	14,626	-0.01%
2021/05/31	2.2	108.64	2	109.50	110.00	0.2	14,522	0.00%
2021/05/28	1	108.00	2	108.25	108.00	-1	14,490	-0.01%
2021/05/27	1	104.50	1	106.00	105.00	0	14,401	0.00%
2021/05/26	4	106.13	4	105.13	103.00	0	14,398	0.00%
2021/05/25	14	102.01	42	103.24	106.00	-28	14,306	-0.20%
2021/05/24	24.1	96.88	24	97.63	99.10	0.1	14,150	0.00%
2021/05/21	6	100.96	14	101.63	99.60	-8	14,500	-0.06%
2021/05/20	46	102.49	9	104.89	102.00	37	14,231	0.26%
2021/05/19	14	115.36	9	115.44	113.00	5	13,924	0.04%
2021/05/18	24	113.13	15	112.73	115.00	9	13,880	0.06%
2021/05/17	22	105.59	25	106.60	106.50	-3	13,825	-0.02%
2021/05/14	15	101.57	16.2	102.89	100.00	-1.2	13,398	-0.01%
2021/05/13	40.2	94.42	47	95.24	97.20	-6.8	13,010	-0.05%
2021/05/12	2	104.00	3	104.00	104.00	-1	12,347	-0.01%
2021/05/11	25	117.46	20	115.58	115.50	5	12,296	0.04%
2021/05/10	9	127.39	7	126.21	128.00	2	12,100	0.02%
2021/05/07	4	119.75	2	121.00	122.00	2	11,789	0.02%
2021/05/06	16	123.56	12	119.67	120.00	4	11,685	0.03%
2021/05/05	5	125.70	8	125.69	123.50	-3	11,554	-0.03%
2021/05/04	9	124.50	8.1	125.07	121.50	0.9	11,406	0.01%
2021/05/03	5	128.90	4	128.75	125.00	1	11,245	0.01%
2021/04/29	5	121.50	3	122.50	123.00	2	11,012	0.02%
2021/04/28	2	118.75	1	119.50	120.50	1	10,953	0.01%
2021/04/27	6	119.08	8	116.69	119.00	-2	10,947	-0.02%
2021/04/26	6.1	114.93	5	113.60	117.00	1.1	10,762	0.01%
2021/04/23	4	107.88	7	109.71	111.00	-3	10,613	-0.03%
2021/04/22	2	105.75	5	104.90	104.00	-3	10,485	-0.03%
2021/04/21	1	106.50	6	108.58	106.50	-5	10,433	-0.05%
2021/04/20	6	107.92	2	108.75	108.00	4	10,536	0.04%
2021/04/19	14	108.47	7	109.86	110.00	7	10,499	0.07%
2021/04/16	15	114.60	13	115.46	115.50	2	10,319	0.02%
2021/04/15	7	108.57	4	107.75	108.00	3	10,045	0.03%
2021/04/14	4	104.38	8	105.50	107.50	-4	9,963	-0.04%
2021/04/13	1	101.00	0	0.00	101.50	1	9,837	0.01%
2021/04/12	1	106.50	11	105.27	104.00	-10	9,844	-0.10%
2021/04/09	5	101.70	5	101.60	102.00	0	9,781	0.00%
2021/04/08	5	99.38	0	0.00	98.80	5	9,660	0.05%
2021/04/07	1	100.50	2	101.00	100.50	-1	9,626	-0.01%
2021/04/06	2	100.50	1	98.83	99.60	1	9,614	0.01%
2021/04/01	2	98.75	1	98.60	98.60	1	9,580	0.01%
2021/03/31	2	99.25	14	98.87	99.80	-12	9,513	-0.13%
2021/03/30	0	97.00	2	97.00	96.80	-2	9,388	-0.02%
2021/03/29	7	97.40	2	96.80	97.50	5	9,386	0.05%
2021/03/26	2	95.75	6	96.38	97.30	-4	9,390	-0.04%
2021/03/25	3	94.13	6	94.28	94.80	-3	9,360	-0.03%
2021/03/24	1	95.90	2	96.60	95.80	-1	9,397	-0.01%
2021/03/23	2	95.85	1	96.10	96.70	1	9,391	0.01%
2021/03/22	4	98.30	3	97.27	97.10	1	9,377	0.01%
2021/03/19	0	0.00	2	96.20	96.80	-2	9,286	-0.02%
2021/03/18	22	96.76	29.1	95.78	96.20	-7.1	9,267	-0.08%
2021/03/17	4.1	94.01	1	94.00	93.70	3.1	9,111	0.03%
2021/03/16	27	93.71	52	94.77	95.50	-25	9,134	-0.27%
2021/03/15	24	94.93	23	96.43	94.70	1	9,070	0.01%
2021/03/12	29	94.11	18	94.13	93.50	11	9,105	0.12%
2021/03/11	1	93.90	4	94.88	95.80	-3	9,014	-0.03%
2021/03/10	24	89.47	7	92.16	92.40	17	8,729	0.19%
2021/03/09	9	88.44	18	88.79	90.60	-9	8,454	-0.11%
2021/03/08	2	88.45	16.1	88.08	87.40	-14.1	8,222	-0.17%
2021/03/05	2	84.30	0	0.00	85.40	2	8,024	0.02%
2021/03/04	20	84.30	20	85.45	85.00	0	8,003	0.00%
2021/03/03	1	84.20	1	84.50	84.60	0	8,022	0.00%
2021/03/02	12	86.25	5	87.10	85.30	7	7,980	0.09%
2021/02/26	3.1	86.45	2	86.20	87.00	1.1	7,937	0.01%
2021/02/25	24	87.86	28	88.92	88.00	-4	7,912	-0.05%
2021/02/24	16	89.23	8	88.63	88.20	8	8,013	0.10%
2021/02/23	12	91.36	10	91.08	90.20	2	8,056	0.02%
2021/02/22	9	86.16	6	86.83	87.80	3	7,612	0.04%
2021/02/19	5	83.50	2	83.70	85.00	3	7,414	0.04%
2021/02/18	3	84.67	6.1	84.40	85.30	-3.1	7,308	-0.04%
2021/02/17	5	83.96	27	83.68	85.10	-22	7,090	-0.31%
2021/02/05	2.1	79.42	11	79.39	79.10	-8.9	6,712	-0.13%
2021/02/03	0	0.00	1	78.90	78.70	-1	6,657	-0.02%
2021/02/01	1	77.00	1	77.50	77.20	0	6,705	0.00%
2021/01/28	15	79.30	8	80.86	78.90	7	6,647	0.11%
2021/01/27	0	0.00	4	81.00	80.20	-4	6,585	-0.06%
2021/01/26	1	81.00	5	79.84	79.60	-4	6,558	-0.06%
2021/01/25	0	0.00	5	80.30	80.60	-5	6,531	-0.08%
2021/01/22	1	78.70	11	78.51	78.60	-10	6,476	-0.15%
2021/01/21	0	0.00	2	75.20	76.10	-2	6,645	-0.03%
2021/01/20	14	77.36	0	0.00	76.00	14	7,126	0.20%
2021/01/19	0	0.00	1	79.50	79.70	-1	6,990	-0.01%
2021/01/18	10	79.05	3	79.90	79.00	7	7,009	0.10%
2021/01/15	5	80.24	7	80.50	79.90	-2	6,970	-0.03%
2021/01/14	9	80.89	4	81.35	80.60	5	6,955	0.07%
2021/01/13	9	80.21	12	80.59	81.30	-3	6,921	-0.04%
2021/01/12	2	79.40	7	79.46	79.00	-5	6,807	-0.07%
2021/01/11	8	78.99	5	79.14	79.20	3	6,749	0.04%
2021/01/07	3	76.93	3	77.77	78.20	0	6,626	0.00%
2021/01/06	5	78.20	1	79.80	77.80	4	6,613	0.06%
2021/01/05	4	78.65	4.1	79.19	78.90	-0.1	6,566	0.00%
2021/01/04	1	78.01	0	0.00	78.50	1	6,500	0.02%
2020/12/31	0	78.40	0	0.00	77.80	0	6,519	0.00%
2020/12/30	0	77.60	0	0.00	77.90	0	6,474	0.00%
2020/12/29	2	78.05	0	0.00	77.30	2	6,531	0.03%
2020/12/25	0	76.90	0	0.00	76.60	0	6,659	0.00%
2020/12/24	0	0.00	1	77.40	76.20	-1	6,847	-0.01%
2020/12/23	4	76.58	0	0.00	76.30	4	6,908	0.06%
2020/12/22	3	77.70	0	0.00	76.60	3	7,019	0.04%
2020/12/21	11	79.40	2	78.80	78.50	9	7,021	0.13%
2020/12/18	0	0.00	1	81.20	80.40	-1	6,925	-0.01%
2020/12/17	5	79.72	3	79.53	79.60	2	6,819	0.03%
2020/12/16	0	0.00	5	78.58	78.80	-5	6,773	-0.07%
2020/12/15	2	77.40	1	78.80	77.60	1	6,734	0.01%
2020/12/14	3	76.97	0	0.00	77.10	3	6,662	0.05%
2020/12/11	1	76.30	0	0.00	76.90	1	6,681	0.01%
2020/12/10	0	0.00	1	78.20	78.30	-1	6,647	-0.02%
2020/12/09	8	80.00	0	0.00	80.00	8	6,642	0.12%
2020/12/08	10	82.79	9	82.34	81.80	1	6,544	0.02%
2020/12/07	0	0.00	1	80.60	81.10	-1	6,359	-0.02%
2020/12/04	8	79.91	4	79.73	80.10	4	6,429	0.06%
2020/12/03	6	80.50	13	80.41	80.60	-7	6,484	-0.11%
2020/12/02	3	79.20	0	0.00	78.90	3	6,501	0.05%
2020/12/01	1	78.90	0	0.00	78.80	1	6,622	0.02%
2020/11/30	5	78.80	1	78.90	78.50	4	6,923	0.06%
2020/11/27	1	79.50	6	79.65	79.50	-5	7,176	-0.07%
2020/11/26	0	0.00	1	78.50	78.40	-1	7,174	-0.01%
2020/11/25	0	0.00	2	79.25	78.50	-2	7,231	-0.03%
2020/11/24	16	78.71	3	78.17	78.10	13	7,298	0.18%
2020/11/23	1	80.00	2	80.40	79.90	-1	7,265	-0.01%
2020/11/20	7	75.60	10	78.14	79.50	-3	7,224	-0.04%
2020/11/19	3	75.93	1	77.00	75.60	2	7,241	0.03%
2020/11/18	2	75.60	3	75.10	75.10	-1	7,279	-0.01%
2020/11/17	0	0.00	2	74.95	74.70	-2	7,387	-0.03%
2020/11/16	1	75.00	1	75.00	73.90	0	7,636	0.00%
2020/11/13	3	73.60	0	0.00	73.60	3	7,980	0.04%
2020/11/12	1	73.10	19	72.60	73.00	-18	8,477	-0.21%
2020/11/11	0	0.00	1	73.50	73.10	-1	8,871	-0.01%
2020/11/10	19	72.40	2	72.30	72.60	17	9,046	0.19%
2020/11/09	3	73.60	0	0.00	73.80	3	9,208	0.03%
2020/11/05	0	0.00	6	72.37	72.00	-6	9,277	-0.06%
2020/11/04	0	0.00	1	71.30	71.90	-1	9,350	-0.01%
2020/11/03	0	0.00	8	72.15	71.60	-8	9,392	-0.09%
2020/11/02	0	0.00	8	71.00	71.70	-8	9,475	-0.08%
2020/10/30	5	71.40	0	0.00	71.80	5	9,541	0.05%
2020/10/29	7	70.34	8	70.18	71.30	-1	9,498	-0.01%
2020/10/28	23	72.77	5	72.18	71.90	18	9,376	0.19%
2020/10/27	1	80.00	0	0.00	79.80	1	8,963	0.01%
2020/10/26	2	80.00	0	0.00	79.90	2	9,037	0.02%
2020/10/23	2	78.55	2	79.20	79.10	0	9,172	0.00%
2020/10/20	0	0.00	3	79.00	79.40	-3	10,003	-0.03%
2020/10/19	0	0.00	1	77.60	77.90	-1	10,231	-0.01%
2020/10/16	3	76.50	0	0.00	76.00	3	10,291	0.03%
2020/10/15	0	0.00	3	77.40	77.50	-3	10,417	-0.03%
2020/10/14	0	0.00	6	78.03	79.00	-6	10,478	-0.06%
2020/10/13	0	0.00	1	77.10	76.50	-1	10,481	-0.01%
2020/10/12	2	75.75	1	77.30	76.00	1	10,497	0.01%
2020/10/08	5	77.58	0	0.00	77.20	5	10,629	0.05%
2020/10/05	1	76.10	0	0.00	77.30	1	11,190	0.01%
2020/09/30	0	0.00	1	76.30	75.50	-1	11,254	-0.01%
2020/09/29	3	76.37	3	76.40	76.30	0	11,275	0.00%
2020/09/28	0	0.00	1	80.00	80.60	-1	11,179	-0.01%
2020/09/25	1	76.50	2	77.55	75.40	-1	11,178	-0.01%
2020/09/24	2	78.10	10	78.42	77.60	-8	11,240	-0.07%
2020/09/23	1	81.00	0	0.00	81.10	1	11,329	0.01%
2020/09/22	3	81.17	0	0.00	80.80	3	11,511	0.03%
2020/09/21	0	0.00	2	82.40	82.10	-2	11,596	-0.02%
2020/09/16	1	82.00	11	82.75	80.90	-10	11,997	-0.08%
2020/09/15	0	0.00	1	81.30	81.30	-1	12,148	-0.01%
2020/09/14	7	81.19	7	81.43	80.60	0	12,192	0.00%
2020/09/11	1	77.60	3	78.97	79.20	-2	12,108	-0.02%
2020/09/10	1	79.60	3	77.67	77.60	-2	12,109	-0.02%
2020/09/09	2	78.15	5	77.62	79.10	-3	12,167	-0.02%
2020/09/08	6	79.03	4	78.13	77.60	2	12,117	0.02%
2020/09/07	13	79.73	3	79.93	79.10	10	12,086	0.08%
2020/09/04	4	82.78	1	82.80	82.80	3	12,063	0.02%
2020/09/03	15	85.53	31	84.17	85.10	-16	12,021	-0.13%
2020/09/02	28	83.41	5	83.38	82.60	23	11,870	0.19%
2020/09/01	0	0.00	11	86.78	85.70	-11	12,056	-0.09%
2020/08/31	2	86.80	4	85.68	84.90	-2	12,498	-0.02%
2020/08/28	14	87.90	20.2	87.75	86.20	-6.2	12,528	-0.05%
2020/08/27	14	89.66	14	88.07	89.70	0	12,491	0.00%
2020/08/26	10	89.21	12	89.06	88.30	-2	12,498	-0.02%
2020/08/25	25	89.84	28	90.38	91.50	-3	12,417	-0.02%
2020/08/24	17	85.35	0	0.00	86.60	17	12,271	0.14%
2020/08/21	13	85.68	5	85.00	85.30	8	12,308	0.06%
2020/08/20	12	84.43	15	85.20	83.50	-3	12,342	-0.02%
2020/08/19	37	91.95	31	89.99	88.80	6	12,143	0.05%
2020/08/18	49.2	91.34	30	91.38	91.40	19.2	11,859	0.16%
2020/08/17	17	87.58	22	87.88	86.50	-5	11,437	-0.04%
2020/08/14	5	84.32	5	84.86	85.50	0	11,215	0.00%
2020/08/13	10	82.70	3	81.87	84.00	7	11,144	0.06%
2020/08/12	5	80.90	3	80.17	79.90	2	11,150	0.02%
2020/08/11	2	80.65	2	82.10	82.00	0	11,431	0.00%
2020/08/10	1	82.50	4	80.15	80.10	-3	11,944	-0.03%
2020/08/07	1	83.20	2	83.10	82.40	-1	12,239	-0.01%
2020/08/06	1	85.00	15	83.11	82.50	-14	12,885	-0.11%
2020/08/05	9	84.04	2	84.75	85.50	7	13,069	0.05%
2020/08/04	1	83.40	0	0.00	84.60	1	13,077	0.01%
2020/08/03	6	82.97	5	82.46	82.50	1	13,113	0.01%
2020/07/31	12	84.43	2	84.00	84.00	10	13,029	0.08%
2020/07/30	2	85.75	3	85.87	86.50	-1	12,979	-0.01%
2020/07/29	2	85.05	0	0.00	83.60	2	12,920	0.02%
2020/07/28	4	84.40	4	84.80	84.40	0	12,794	0.00%
2020/07/27	8	84.38	11	84.42	84.70	-3	12,699	-0.02%
2020/07/24	18	83.07	15	83.28	82.40	3	12,506	0.02%
2020/07/23	1	79.00	11	78.48	78.70	-10	12,017	-0.08%
2020/07/22	7	74.89	15	75.05	75.30	-8	11,727	-0.07%
2020/07/21	1	75.70	8	74.51	74.40	-7	11,633	-0.06%
2020/07/20	1	72.80	0	0.00	73.90	1	11,496	0.01%
2020/07/17	2	71.90	6	73.32	73.20	-4	11,448	-0.03%
2020/07/16	13	72.89	10	72.14	72.10	3	11,417	0.03%
2020/07/15	3	72.13	8	72.46	72.00	-5	11,392	-0.04%
2020/07/14	29	73.02	35	73.65	73.70	-6	11,340	-0.05%
2020/07/13	7	72.96	3	73.07	72.10	4	11,228	0.04%
2020/07/10	27	72.23	38	71.84	72.00	-11	11,055	-0.10%
2020/07/09	12	70.83	14	70.76	70.80	-2	11,008	-0.02%
2020/07/08	29	71.73	4	71.18	71.40	25	10,907	0.23%
2020/07/07	6	70.67	10	70.74	70.50	-4	10,759	-0.04%
2020/07/06	22	71.76	16	71.50	71.70	6	10,716	0.06%
2020/07/03	7	70.17	6	70.27	70.30	1	10,669	0.01%
2020/07/02	10	66.70	24	68.65	69.30	-14	10,545	-0.13%
2020/07/01	29	67.50	41	67.90	68.10	-12	10,512	-0.11%
2020/06/30	9	65.70	4	65.83	65.50	5	10,615	0.05%
2020/06/29	7	65.54	6	65.67	66.00	1	10,749	0.01%
2020/06/24	8	65.81	2	65.45	65.40	6	10,793	0.06%
2020/06/23	7	66.34	4	66.40	66.90	3	10,835	0.03%
2020/06/22	14	64.53	25	64.45	65.10	-11	10,675	-0.10%
2020/06/19	3	63.17	2	64.00	63.00	1	10,546	0.01%
2020/06/18	4	64.35	1	64.70	64.80	3	10,482	0.03%
2020/06/17	8	64.96	1	64.50	64.50	7	10,439	0.07%
2020/06/16	1	64.80	5	64.76	64.90	-4	10,415	-0.04%
2020/06/15	5	63.84	5	63.50	62.30	0	10,383	0.00%
2020/06/12	2	60.35	1	62.60	63.00	1	10,376	0.01%
2020/06/11	5	62.10	13	62.85	61.70	-8	10,349	-0.08%
2020/06/10	4	63.38	11	63.07	63.60	-7	10,243	-0.07%
2020/06/09	15	64.60	1	64.70	63.50	14	10,246	0.14%
2020/06/08	22	67.55	62	67.85	64.30	-40	10,178	-0.39%
2020/06/05	68	68.17	34	67.51	69.10	34	9,742	0.35%
2020/06/04	1	62.30	29	62.55	62.90	-28	9,343	-0.30%
2020/06/03	2	61.60	0	0.00	62.40	2	9,305	0.02%
2020/06/02	5	61.66	0	0.00	61.80	5	9,274	0.05%
2020/06/01	1	59.10	1	61.30	61.60	0	9,252	0.00%
2020/05/29	4	60.83	3	59.97	59.00	1	9,246	0.01%
2020/05/28	2	60.85	11	59.92	59.60	-9	9,175	-0.10%
2020/05/27	10	62.95	9	61.86	61.30	1	9,125	0.01%
2020/05/26	3	62.47	13	62.70	63.50	-10	9,047	-0.11%
2020/05/25	18	62.80	15	62.86	63.10	3	9,010	0.03%
2020/05/22	9	62.32	2	61.70	61.40	7	8,966	0.08%
2020/05/21	17	63.39	10	63.35	63.50	7	8,986	0.08%
2020/05/20	7	62.97	5	62.30	62.60	2	9,153	0.02%
2020/05/19	10	63.93	7	63.53	62.60	3	9,248	0.03%
2020/05/18	20	62.09	37.5	60.66	62.00	-17.5	9,321	-0.19%
2020/05/15	15	61.56	28	61.74	62.40	-13	9,073	-0.14%
2020/05/14	6	60.10	10	59.93	58.90	-4	8,670	-0.05%
2020/05/13	63	59.12	41	58.69	59.50	22	8,548	0.26%
2020/05/12	18	55.11	27	54.84	55.80	-9	8,300	-0.11%
2020/05/11	10	53.18	14	52.91	53.10	-4	8,239	-0.05%
2020/05/08	10	52.13	3	51.73	52.00	7	8,525	0.08%
2020/05/07	1	50.20	1	51.00	51.20	0	8,832	0.00%
2020/05/06	6	50.50	1	50.30	50.30	5	8,852	0.06%
2020/05/04	2	51.65	1	51.60	51.20	1	8,888	0.01%
2020/04/29	1	51.50	0	0.00	51.80	1	8,872	0.01%
2020/04/28	2	51.90	0	0.00	52.20	2	8,850	0.02%
2020/04/27	0	0.00	1	52.50	52.90	-1	8,901	-0.01%
2020/04/22	1	51.30	1	51.70	51.70	0	9,145	0.00%
2020/04/21	0	0.00	1	52.20	52.10	-1	9,078	-0.01%
2020/04/20	1	54.40	0	0.00	54.50	1	9,017	0.01%
2020/04/17	1	53.50	6	54.40	53.20	-5	8,961	-0.06%
2020/04/16	10	53.66	5	54.12	54.00	5	8,864	0.06%
2020/04/15	4	53.23	8	53.30	54.00	-4	8,778	-0.05%
2020/04/14	5	52.84	0	0.00	53.00	5	8,667	0.06%
2020/04/13	0	0.00	1	51.50	50.50	-1	8,559	-0.01%
2020/04/10	0	0.00	1	50.10	50.90	-1	8,574	-0.01%
2020/04/09	3	51.37	4	50.63	50.50	-1	8,580	-0.01%
2020/04/08	2	51.40	1	52.00	51.20	1	8,555	0.01%
2020/04/07	0	0.00	7	52.40	51.70	-7	8,548	-0.08%
2020/04/06	0	0.00	2	53.00	52.40	-2	8,511	-0.02%
2020/04/01	12	52.51	6	52.20	52.50	6	8,404	0.07%
2020/03/31	1	48.15	9	50.24	51.00	-8	8,180	-0.10%
2020/03/30	0	0.00	1	46.80	46.85	-1	7,938	-0.01%
2020/03/27	2	46.50	4	46.93	46.85	-2	7,876	-0.03%
2020/03/25	1	41.00	3	42.72	43.60	-2	7,689	-0.03%
2020/03/24	1	39.15	0	0.00	39.65	1	7,664	0.01%
2020/03/23	0	0.00	2	38.65	38.25	-2	7,848	-0.03%
2020/03/20	5	40.85	0	0.00	40.50	5	7,849	0.06%
2020/03/19	2	38.43	0	0.00	38.15	2	7,824	0.03%
2020/03/18	2	41.93	5	42.11	40.00	-3	7,764	-0.04%
2020/03/17	1	44.15	0	0.00	42.60	1	7,660	0.01%
2020/03/16	2	44.43	0	0.00	43.75	2	7,611	0.03%
2020/03/13	5	43.49	1	44.75	45.00	4	7,560	0.05%
2020/03/12	2	47.40	3	48.17	47.55	-1	7,448	-0.01%
2020/03/11	2	49.85	0	0.00	49.40	2	7,319	0.03%
2020/03/10	2	49.18	7	49.16	49.60	-5	7,263	-0.07%
2020/03/09	4	50.78	1	51.90	50.10	3	7,117	0.04%
2020/03/06	3	52.27	1	52.80	52.60	2	7,020	0.03%
2020/03/05	0	0.00	1	52.80	52.60	-1	6,992	-0.01%
2020/03/04	2	51.45	3	51.90	51.90	-1	6,967	-0.01%
2020/03/03	6	53.03	0.1	52.70	52.60	5.9	6,897	0.09%
2020/03/02	1	52.20	0	0.00	52.20	1	6,841	0.01%
2020/02/27	1	53.00	0	0.00	52.10	1	6,759	0.01%
2020/02/26	5	53.80	0	0.00	53.90	5	6,686	0.07%
2020/02/25	1	54.60	1	54.30	54.40	0	6,672	0.00%
2020/02/24	7	54.90	2	55.00	55.30	5	6,702	0.07%
2020/02/21	14	55.86	6	55.57	54.90	8	6,633	0.12%
2020/02/20	12	57.36	15.3	57.24	58.00	-3.3	6,321	-0.05%
2020/02/19	13	58.61	16	58.87	57.70	-3	6,154	-0.05%
2020/02/18	15	58.57	6	58.37	58.30	9	6,006	0.15%
2020/02/17	7	59.07	10	58.77	58.70	-3	5,922	-0.05%
2020/02/14	8	58.70	4	58.75	58.90	4	5,789	0.07%
2020/02/13	3	57.50	9	57.73	59.00	-6	5,527	-0.11%
2020/02/12	12	56.14	11	56.23	56.00	1	5,085	0.02%
2020/02/11	12	55.51	21	55.21	55.80	-9	4,882	-0.18%
2020/02/10	20	53.46	16	53.51	54.30	4	4,523	0.09%
2020/02/07	0.4	52.00	2	52.50	51.90	-1.6	4,220	-0.04%
2020/02/06	4	52.13	5	51.84	52.20	-1	4,323	-0.02%
2020/02/05	6	51.73	0	0.00	51.40	6	4,346	0.14%
2020/02/04	0	0.00	2	51.10	50.90	-2	4,316	-0.05%
2020/02/03	1	50.00	8	50.48	51.10	-7	4,300	-0.16%
2020/01/31	6	50.90	0	0.00	51.20	6	4,330	0.14%
2020/01/30	1	49.55	3	50.50	50.80	-2	4,358	-0.05%
2020/01/20	0	0.00	2	52.40	52.20	-2	4,395	-0.05%
2020/01/17	4	51.75	7	51.73	51.90	-3	4,311	-0.07%
2020/01/16	3	51.37	1	51.20	51.20	2	4,218	0.05%
2020/01/14	0	0.00	1	50.60	50.60	-1	4,289	-0.02%
2020/01/13	0	0.00	1	50.60	50.60	-1	4,324	-0.02%
2020/01/09	0	0.00	8	50.04	50.20	-8	4,397	-0.18%
2020/01/08	0	0.00	1	50.20	50.30	-1	4,419	-0.02%
2020/01/07	1	49.60	0	0.00	49.60	1	4,413	0.02%
2020/01/06	1	49.80	0	0.00	50.00	1	4,421	0.02%
2020/01/03	0	0.00	1	50.40	50.20	-1	4,428	-0.02%
2020/01/02	1	50.10	0	50.20	50.00	1	4,433	0.02%
2019/12/31	1	49.70	0	0.00	49.70	1	4,409	0.02%
2019/12/30	1	50.00	3	50.40	50.10	-2	4,382	-0.05%
2019/12/27	2	50.65	0	0.00	50.50	2	4,349	0.05%
2019/12/26	4	50.70	0	0.00	50.70	4	4,383	0.09%
2019/12/25	1	51.20	0	0.00	51.50	1	4,386	0.02%
2019/12/24	2	50.90	1	50.90	50.80	1	4,499	0.02%
2019/12/23	5	51.54	1	51.20	50.90	4	4,519	0.09%
2019/12/20	2	52.25	2	52.30	52.00	0	4,684	0.00%
2019/12/19	4	52.65	1	52.50	52.40	3	4,869	0.06%
2019/12/18	5	52.06	15	52.73	52.70	-10	4,889	-0.20%
2019/12/17	0	0.00	1	51.20	51.40	-1	4,738	-0.02%
2019/12/16	0	0.00	1	51.60	51.20	-1	4,757	-0.02%
2019/12/13	0	0.00	1	51.50	51.10	-1	4,738	-0.02%
2019/12/12	1	51.10	1	51.10	50.80	0	4,715	0.00%
2019/12/11	1	51.00	0	0.00	50.80	1	4,746	0.02%
2019/12/06	4	50.65	0	0.00	50.50	4	4,915	0.08%
2019/12/05	1	50.60	0	0.00	50.50	1	5,072	0.02%
2019/12/04	0	0.00	2	50.55	50.40	-2	5,144	-0.04%
2019/12/03	0	0.00	2	50.60	51.00	-2	5,282	-0.04%
2019/12/02	1	50.20	1	50.50	50.70	0	5,346	0.00%
2019/11/29	1	50.80	0	0.00	50.30	1	5,368	0.02%
2019/11/27	0	0.00	6	51.40	51.30	-6	5,545	-0.11%
2019/11/25	1	52.10	0	0.00	51.40	1	5,592	0.02%
2019/11/22	1	52.00	1	52.00	52.00	0	5,657	0.00%
2019/11/21	2	51.65	1	51.80	51.80	1	5,816	0.02%
2019/11/20	2	51.00	2	50.80	51.10	0	5,795	0.00%
2019/11/19	1	50.60	3	50.57	50.80	-2	5,872	-0.03%
2019/11/18	6	50.00	1	50.30	50.40	5	6,032	0.08%
2019/11/15	6	49.28	7	49.43	49.05	-1	6,428	-0.02%
2019/11/14	5	49.36	1	49.65	49.40	4	6,653	0.06%
2019/11/13	2	50.50	0	0.00	49.95	2	6,828	0.03%
2019/11/12	0	0.00	2	51.10	51.30	-2	6,907	-0.03%
2019/11/11	3	51.43	4	51.48	51.30	-1	7,085	-0.01%
2019/11/08	2	51.25	0	0.00	51.20	2	7,213	0.03%
2019/11/07	4	51.45	11	51.44	51.10	-7	7,432	-0.09%
2019/11/06	2	51.75	0	0.00	51.90	2	7,483	0.03%
2019/11/05	8	52.68	5	52.78	52.60	3	7,449	0.04%
2019/11/04	2	51.75	4	52.18	52.30	-2	7,357	-0.03%
2019/11/01	2	51.10	0	0.00	51.20	2	7,285	0.03%
2019/10/31	12	51.00	1	51.40	50.90	11	7,342	0.15%
2019/10/30	2	51.60	4	51.65	50.70	-2	7,389	-0.03%
2019/10/29	1	51.50	1	51.50	51.50	0	7,347	0.00%
2019/10/28	1	51.60	9	51.86	51.50	-8	7,324	-0.11%
2019/10/24	0	0.00	1	49.95	50.20	-1	7,216	-0.01%
2019/10/23	1	50.10	0	0.00	49.80	1	7,276	0.01%
2019/10/22	2	49.33	2	49.90	50.00	0	7,270	0.00%
2019/10/21	9	49.36	2	49.50	49.30	7	7,251	0.10%
2019/10/18	1	49.00	0	0.00	49.00	1	7,237	0.01%
2019/10/16	1	49.45	1	50.20	49.20	0	7,294	0.00%
2019/10/15	2	49.40	0	0.00	49.35	2	7,321	0.03%
2019/10/14	0	0.00	2	50.10	49.75	-2	7,402	-0.03%
2019/10/09	2	49.60	0	0.00	49.35	2	7,571	0.03%
2019/10/08	1	49.70	0	0.00	49.70	1	7,693	0.01%
2019/10/07	3	50.10	3	50.00	50.20	0	7,754	0.00%
2019/10/03	0	0.00	2	49.60	50.20	-2	7,897	-0.03%
2019/10/02	5	49.70	2	50.30	50.10	3	7,934	0.04%
2019/10/01	3	49.28	1	49.40	49.45	2	7,976	0.03%
2019/09/27	5	49.70	0	0.00	49.65	5	8,032	0.06%
2019/09/26	2	52.00	2	51.60	51.10	0	8,010	0.00%
2019/09/25	3	53.53	1	53.90	51.80	2	8,066	0.02%
2019/09/24	5	53.64	8	53.21	53.90	-3	7,979	-0.04%
2019/09/23	1	51.60	1	52.10	52.30	0	7,952	0.00%
2019/09/20	2	51.80	2	51.55	51.10	0	8,281	0.00%
2019/09/18	1	51.20	0	0.00	51.10	1	8,555	0.01%
2019/09/16	1	51.50	1	51.40	51.70	0	8,714	0.00%
2019/09/12	3	52.40	2	52.20	52.70	1	8,734	0.01%
2019/09/11	2	53.45	1	53.90	52.30	1	8,823	0.01%
2019/09/10	1	53.10	4	53.20	53.30	-3	8,828	-0.03%
2019/09/09	4	53.20	18	53.46	53.30	-14	8,780	-0.16%
2019/09/06	1	52.40	6	52.40	52.40	-5	8,627	-0.06%
2019/09/05	3	52.07	6	51.28	52.40	-3	8,571	-0.03%
2019/09/04	6	50.80	0	0.00	50.70	6	8,444	0.07%
2019/09/03	1	51.00	0	0.00	51.30	1	8,423	0.01%
2019/09/02	3	50.87	9	50.56	51.40	-6	8,407	-0.07%
2019/08/30	4	52.40	1	52.60	52.80	3	8,226	0.04%
2019/08/29	0	0.00	1	53.00	52.60	-1	8,179	-0.01%
2019/08/28	1	53.00	1	52.80	53.00	0	8,140	0.00%
2019/08/27	10	52.68	1	53.60	52.20	9	8,115	0.11%
2019/08/26	5	53.26	6	53.17	52.70	-1	8,061	-0.01%
2019/08/23	2	53.00	3	53.60	53.00	-1	7,872	-0.01%
2019/08/22	0	0.00	1	53.30	53.30	-1	7,829	-0.01%
2019/08/21	8	52.95	7	53.21	53.10	1	7,731	0.01%
2019/08/20	8	52.23	23	52.07	52.80	-15	7,524	-0.20%
2019/08/19	7	50.80	5	50.92	50.80	2	7,070	0.03%
2019/08/16	0	0.00	4	48.81	49.60	-4	6,718	-0.06%
2019/08/15	2	46.85	0	0.00	46.30	2	6,506	0.03%
2019/08/14	2	49.23	1	48.65	48.20	1	6,395	0.02%
2019/08/13	0	0.00	1	49.45	49.40	-1	6,243	-0.02%
2019/08/12	1	49.45	4	48.83	49.45	-3	6,127	-0.05%
2019/08/08	1	46.80	3	47.10	46.80	-2	5,960	-0.03%
2019/08/07	2	46.10	2	46.38	46.20	0	5,917	0.00%
2019/08/06	5	45.45	4	45.78	46.50	1	5,914	0.02%
2019/08/01	2	46.03	4	45.90	45.55	-2	5,812	-0.03%
2019/07/31	1	46.55	1	47.10	46.80	0	5,744	0.00%
2019/07/30	2	47.90	3	47.38	47.30	-1	5,716	-0.02%
2019/07/29	2	47.95	0	0.00	48.30	2	5,732	0.03%
2019/07/26	2	48.75	0	0.00	48.70	2	5,685	0.04%
2019/07/25	4	48.85	0	0.00	48.75	4	5,664	0.07%
2019/07/24	3	49.02	0	0.00	48.90	3	5,604	0.05%
2019/07/23	1	49.00	1	48.95	49.00	0	5,588	0.00%
2019/07/22	1	48.20	0	0.00	48.35	1	5,537	0.02%
2019/07/19	6	48.19	1	47.95	48.20	5	5,577	0.09%
2019/07/18	3	48.47	0	0.00	48.05	3	5,493	0.05%
2019/07/17	4	48.55	0	0.00	48.90	4	5,448	0.07%
2019/07/16	6	49.39	1	49.60	48.80	5	5,380	0.09%
2019/07/15	5	50.06	5	50.36	49.90	0	5,272	0.00%
2019/07/12	3	53.30	0	0.00	53.50	3	5,095	0.06%
2019/07/11	4	52.80	0	0.00	52.80	4	5,063	0.08%
2019/07/10	1	52.90	1	53.10	52.50	0	5,002	0.00%
2019/07/09	1	52.90	0	0.00	52.30	1	4,972	0.02%
2019/07/08	1	55.40	10	55.20	54.80	-9	4,894	-0.18%
2019/07/05	2	55.50	3	54.83	54.70	-1	4,867	-0.02%
2019/07/04	2	55.25	1	55.90	54.60	1	4,792	0.02%
2019/07/03	2	53.95	3	54.03	54.40	-1	4,751	-0.02%
2019/07/02	10	53.90	10	53.31	54.20	0	4,750	0.00%
2019/07/01	1	53.70	1	53.70	53.80	0	4,823	0.00%
2019/06/28	3	52.93	4	52.80	53.20	-1	4,739	-0.02%
2019/06/27	3	53.10	53	52.57	53.40	-50	4,581	-1.09%
2019/06/26	5	49.62	33	49.56	50.00	-28	4,170	-0.67%
2019/06/25	1	47.70	7	48.34	47.75	-6	3,984	-0.15%
2019/06/21	2	46.70	0	0.00	46.40	2	3,819	0.05%
2019/06/20	1	47.60	2	47.90	47.50	-1	3,768	-0.03%
2019/06/19	2	48.05	44	48.14	48.50	-42	3,870	-1.09%
2019/06/18	6	46.67	5	47.03	47.05	1	4,005	0.02%
2019/06/17	0	0.00	1	45.40	44.80	-1	3,948	-0.03%
2019/06/14	1	44.80	0	0.00	45.25	1	4,037	0.02%
2019/06/13	1	45.20	2	44.90	44.55	-1	4,114	-0.02%
2019/06/11	2	44.50	0	0.00	44.45	2	4,158	0.05%
2019/06/06	1	45.15	1	44.95	44.95	0	4,156	0.00%
2019/06/03	2	44.98	0	0.00	44.90	2	4,364	0.05%
2019/05/31	0	0.00	1	45.40	45.75	-1	4,431	-0.02%
2019/05/30	1	44.55	0	0.00	44.60	1	4,523	0.02%
2019/05/29	1	44.35	0	0.00	44.40	1	4,598	0.02%
2019/05/28	4	45.90	2	46.05	45.35	2	4,723	0.04%
2019/05/27	1	45.10	1	45.15	45.35	0	5,070	0.00%
2019/05/23	1	43.90	0	0.00	43.90	1	5,306	0.02%
2019/05/20	6	44.90	6	45.13	44.75	0	5,978	0.00%
2019/05/17	7	44.97	7	45.85	44.90	0	6,113	0.00%
2019/05/16	3	45.52	0	0.00	44.95	3	6,412	0.05%
2019/05/15	2	47.55	1	47.60	46.80	1	6,446	0.02%
2019/05/14	1	47.70	4	47.78	47.90	-3	6,556	-0.05%
2019/05/13	0	0.00	2	46.98	46.50	-2	6,653	-0.03%
2019/05/10	3	46.85	1	46.65	46.35	2	6,686	0.03%
2019/05/09	1	46.90	0	0.00	47.20	1	6,687	0.01%
2019/05/06	3	48.30	0	0.00	48.05	3	6,786	0.04%
2019/05/03	1	50.00	0	0.00	50.00	1	6,882	0.01%
2019/05/02	1	50.00	0	0.00	50.10	1	6,924	0.01%
2019/04/30	1	49.90	2	49.45	49.65	-1	6,962	-0.01%
2019/04/26	0	0.00	1	51.10	50.80	-1	6,989	-0.01%
2019/04/25	2	51.35	0	0.00	51.30	2	7,103	0.03%
2019/04/24	2	52.80	0	0.00	52.80	2	7,086	0.03%
2019/04/17	0	0.00	2	52.95	52.40	-2	7,451	-0.03%
2019/04/16	0	51.70	1	51.60	51.90	-1	7,450	-0.01%
2019/04/15	3	50.23	0	0.00	50.50	3	7,540	0.04%
2019/04/12	0	0.00	2.6	50.73	49.90	-2.6	7,649	-0.03%
2019/04/09	0.6	52.10	1	52.30	52.30	-0.4	7,968	-0.01%
2019/04/08	1	51.80	2	51.70	51.40	-1	8,215	-0.01%
2019/04/03	4	51.48	5	51.60	51.20	-1	8,665	-0.01%
2019/04/02	0	0.00	4	49.53	49.80	-4	9,014	-0.04%
2019/04/01	1	49.40	0	0.00	49.30	1	9,380	0.01%
2019/03/29	1	49.20	0	0.00	49.10	1	9,440	0.01%
2019/03/28	0	0.00	30	48.50	49.05	-30	9,726	-0.31%
2019/03/27	4	48.75	3	48.50	49.00	1	9,779	0.01%
2019/03/26	0	49.30	1	49.30	49.30	-1	9,742	-0.01%
2019/03/25	4	49.18	1	48.95	49.15	3	9,760	0.03%
2019/03/22	2	50.70	7	50.76	50.50	-5	9,734	-0.05%
2019/03/21	45	50.18	4	49.98	50.50	41	9,659	0.42%
2019/03/20	0	0.00	3	48.10	48.00	-3	9,503	-0.03%
2019/03/19	0	0.00	2	48.03	48.00	-2	9,530	-0.02%
2019/03/18	1	46.85	2	47.05	47.40	-1	9,614	-0.01%
2019/03/15	3	45.97	2	45.95	45.65	1	9,592	0.01%
2019/03/14	1	46.60	1	46.05	45.95	0	9,587	0.00%
2019/03/12	4	46.86	4	46.45	46.65	0	9,668	0.00%
2019/03/11	2	46.18	7	46.27	46.65	-5	9,782	-0.05%
2019/03/08	4	46.46	6	46.42	46.35	-2	9,850	-0.02%
2019/03/07	0	0.00	17	47.06	46.70	-17	9,953	-0.17%
2019/03/06	4	48.01	2	47.83	47.75	2	10,031	0.02%
2019/03/05	5	48.46	3	48.20	47.75	2	10,119	0.02%
2019/03/04	2	48.80	10	48.45	48.90	-8	10,064	-0.08%
2019/02/27	4	48.55	13	48.40	47.90	-9	10,060	-0.09%
2019/02/26	11	48.66	2	47.58	47.70	9	9,914	0.09%
2019/02/25	3	46.02	0	0.00	46.10	3	9,622	0.03%
2019/02/22	1	45.55	2	45.58	45.60	-1	9,614	-0.01%
2019/02/21	3	46.68	13	46.89	45.50	-10	9,562	-0.10%
2019/02/20	3	45.83	24	45.69	46.00	-21	9,284	-0.23%
2019/02/19	2	44.50	1	44.75	44.80	1	9,157	0.01%
2019/02/18	4	44.76	8	44.68	44.65	-4	9,236	-0.04%
2019/02/15	22	43.97	8	43.85	44.00	14	9,092	0.15%
2019/02/14	25	42.72	3	42.92	42.95	22	8,790	0.25%
2019/02/13	5	41.90	7	41.90	42.90	-2	8,705	-0.02%
2019/02/12	5	41.66	3	41.48	41.70	2	8,571	0.02%
2019/02/11	2	40.65	1	40.60	40.75	1	8,450	0.01%
2019/01/30	4	40.24	0	0.00	40.15	4	8,432	0.05%
2019/01/25	0	0.00	1	40.25	40.00	-1	8,403	-0.01%
2019/01/24	6	40.74	6	40.88	39.95	0	8,410	0.00%
2019/01/23	0	0.00	1	40.80	40.80	-1	8,328	-0.01%
2019/01/22	1	39.85	0	0.00	39.85	1	8,344	0.01%
2019/01/21	0	0.00	2	40.35	40.40	-2	8,351	-0.02%
2019/01/18	1	39.85	0	0.00	39.80	1	8,403	0.01%
2019/01/17	11	40.18	9	40.30	39.85	2	8,447	0.02%
2019/01/16	1	39.80	1	40.20	39.70	0	8,393	0.00%
2019/01/15	3	39.53	3	39.48	39.80	0	8,382	0.00%
2019/01/14	0	0.00	2	39.25	38.90	-2	8,399	-0.02%
2019/01/11	3	40.13	5	40.06	39.50	-2	8,398	-0.02%
2019/01/10	2	39.90	5	39.80	40.15	-3	8,360	-0.04%
2019/01/09	8	40.32	2	39.95	39.80	6	8,352	0.07%
2019/01/08	6	41.16	7.5	41.47	40.85	-1.5	8,174	-0.02%
2019/01/07	2	40.80	5	40.03	41.15	-3	8,064	-0.04%
2019/01/04	8	38.53	4	38.36	39.20	4	7,973	0.05%
2019/01/03	2	39.18	1	39.00	38.65	1	7,928	0.01%
2019/01/02	13	39.94	11	39.81	39.40	2	7,860	0.03%
2018/12/28	10	40.25	10	40.37	40.20	0	7,801	0.00%
2018/12/27	56	42.41	57	41.77	40.45	-1	7,688	-0.01%
2018/12/26	63	43.78	68	43.04	41.30	-5	7,361	-0.07%
2018/12/25	28	43.49	25	43.93	44.90	3	6,817	0.04%
2018/12/24	11	41.71	51	41.88	43.55	-40	6,266	-0.64%
2018/12/22	22.5	39.73	21	40.02	39.70	1.5	5,869	0.03%
2018/12/21	8	39.10	8	39.26	38.75	0	5,801	0.00%
2018/12/20	3	37.68	2	37.83	37.55	1	5,515	0.02%
2018/12/19	1	38.60	0	0.00	38.10	1	5,469	0.02%
2018/12/18	1	38.20	1	38.20	37.85	0	5,439	0.00%
2018/12/17	4	37.93	0	0.00	37.75	4	5,397	0.07%
2018/12/14	1	37.85	1	38.05	38.15	0	5,426	0.00%
2018/12/13	6	38.85	3	39.07	38.70	3	5,354	0.06%
2018/12/11	18	40.51	17	39.72	39.00	1	5,259	0.02%
2018/12/10	1	40.55	18	40.26	40.80	-17	5,168	-0.33%
2018/12/05	2	40.58	2	41.00	40.95	0	5,118	0.00%
2018/12/04	2	41.05	7	41.93	41.70	-5	5,152	-0.10%
2018/12/03	4	40.55	4	40.26	41.10	0	5,077	0.00%
2018/11/30	2	38.70	3	39.00	38.85	-1	4,964	-0.02%
2018/11/29	6	39.84	2	39.60	38.60	4	4,884	0.08%
2018/11/28	3	39.28	5	39.13	39.40	-2	4,733	-0.04%
2018/11/27	4	37.31	2	37.30	37.15	2	4,594	0.04%
2018/11/26	5	37.44	2	37.90	37.90	3	4,559	0.07%
2018/11/22	3	37.62	1	38.15	38.00	2	4,684	0.04%
2018/11/21	3	37.05	0	0.00	37.05	3	4,700	0.06%
2018/11/20	1	37.90	1	38.40	38.25	0	4,633	0.00%
2018/11/19	1	39.05	1	39.00	39.20	0	4,569	0.00%
2018/11/16	6	37.69	3	38.20	38.50	3	4,576	0.07%
2018/11/15	4	38.83	2	38.30	38.30	2	4,481	0.04%
2018/11/14	0	0.00	2	40.78	40.20	-2	4,495	-0.04%
2018/11/13	5	40.19	0	0.00	40.40	5	4,610	0.11%
2018/11/12	1	42.10	2	41.75	41.45	-1	4,841	-0.02%
2018/11/09	5	41.50	2	41.53	41.55	3	4,917	0.06%
2018/11/08	1	42.20	0	0.00	41.30	1	5,188	0.02%
2018/11/07	0	0.00	1	41.90	42.00	-1	5,234	-0.02%
2018/11/05	1	41.25	2	41.55	41.50	-1	5,310	-0.02%
2018/11/02	1	43.50	0	0.00	42.05	1	5,347	0.02%
2018/11/01	1	42.30	3	41.62	42.50	-2	5,348	-0.04%
2018/10/31	3	40.45	5	40.50	40.45	-2	5,354	-0.04%
2018/10/30	3	38.82	1	39.15	39.00	2	5,361	0.04%
2018/10/29	3	39.67	3	40.28	39.90	0	5,366	0.00%
2018/10/26	2	39.70	3	39.87	40.20	-1	5,447	-0.02%
2018/10/25	6	38.88	5	38.12	39.00	1	5,461	0.02%
2018/10/24	1	39.00	0	0.00	38.45	1	5,452	0.02%
2018/10/23	2	39.43	2	39.48	39.10	0	5,492	0.00%
2018/10/22	2	39.40	2	39.83	39.45	0	5,610	0.00%
2018/10/19	3	39.38	1	39.55	40.20	2	5,771	0.03%
2018/10/18	5	40.90	5	41.18	40.65	0	6,136	0.00%
2018/10/17	1	41.85	0	0.00	40.65	1	6,369	0.02%
2018/10/15	0	0.00	20	41.80	41.75	-20	6,534	-0.31%
2018/10/12	4	41.70	20	41.70	42.50	-16	6,653	-0.24%
2018/10/11	22	42.00	3	41.90	41.70	19	6,817	0.28%
2018/10/09	1	46.55	2	46.20	46.30	-1	6,766	-0.01%
2018/10/08	3	47.58	4	46.64	47.60	-1	6,735	-0.01%
2018/10/05	2	46.30	23	45.81	46.15	-21	6,728	-0.31%
2018/10/04	1	48.00	0	0.00	47.95	1	6,706	0.01%
2018/10/03	1	48.25	1	49.15	48.15	0	6,761	0.00%
2018/10/02	4	49.10	0	0.00	48.80	4	6,824	0.06%
2018/10/01	0	0.00	2	48.83	49.20	-2	6,911	-0.03%
2018/09/28	1	48.35	0	0.00	48.20	1	6,966	0.01%
2018/09/27	1	48.10	0	0.00	48.00	1	7,092	0.01%
2018/09/26	1	48.40	0	0.00	48.20	1	7,165	0.01%
2018/09/25	1	48.20	2	48.13	49.00	-1	7,155	-0.01%
2018/09/21	1	48.60	2	48.88	48.60	-1	7,166	-0.01%
2018/09/20	5	49.00	0	0.00	48.60	5	7,211	0.07%
2018/09/19	1	50.90	0	0.00	49.90	1	7,207	0.01%
2018/09/18	11	50.97	1	51.40	50.00	10	7,229	0.14%
2018/09/17	1	51.10	1	51.60	51.60	0	7,234	0.00%
2018/09/14	5	50.90	7	50.14	51.90	-2	7,293	-0.03%
2018/09/13	2	48.80	0	0.00	48.60	2	7,376	0.03%
2018/09/12	1	49.20	0	0.00	49.20	1	7,430	0.01%
2018/09/11	0	0.00	1	49.30	50.10	-1	7,486	-0.01%
2018/09/10	0	0.00	1	48.25	48.95	-1	7,595	-0.01%
2018/09/07	0	0.00	1	49.65	49.70	-1	7,645	-0.01%
2018/09/06	0	0.00	2	51.80	51.70	-2	7,630	-0.03%
2018/09/05	2	52.90	0	0.00	52.30	2	7,654	0.03%
2018/09/03	0	0.00	1	52.90	52.00	-1	7,880	-0.01%
2018/08/31	3	51.70	3	52.13	52.40	0	7,971	0.00%
2018/08/30	7	51.91	4	52.30	51.30	3	8,074	0.04%
2018/08/29	3	53.20	0	0.00	53.00	3	8,043	0.04%
2018/08/28	3	53.73	4	54.23	53.70	-1	8,093	-0.01%
2018/08/27	11	51.64	1	51.90	52.80	10	8,079	0.12%
2018/08/24	1	51.40	2	51.50	51.50	-1	8,111	-0.01%
2018/08/23	1	51.70	1	51.80	51.90	0	8,243	0.00%
2018/08/22	15	51.63	1	51.40	51.30	14	8,319	0.17%
2018/08/21	6	51.77	10	51.53	52.00	-4	8,311	-0.05%
2018/08/20	4	49.39	4	49.11	49.00	0	8,274	0.00%
2018/08/17	4	51.23	6	50.78	50.30	-2	8,296	-0.02%
2018/08/16	8	53.35	2	53.25	53.20	6	8,213	0.07%
2018/08/15	15	55.86	4	55.75	54.40	11	8,285	0.13%
2018/08/14	7	56.00	7	55.90	56.40	0	8,167	0.00%
2018/08/13	25	55.94	8	56.01	54.80	17	8,390	0.20%
2018/08/10	4	57.70	2	57.55	57.20	2	8,745	0.02%
2018/08/09	16	57.19	0	0.00	57.10	16	9,040	0.18%
2018/08/08	22	57.98	0	0.00	57.40	22	9,330	0.24%
2018/08/06	7	58.29	2	58.25	58.20	5	9,564	0.05%
2018/08/03	20	59.00	0	0.00	58.90	20	9,636	0.21%
2018/08/02	28	59.60	6	59.70	58.80	22	9,871	0.22%
2018/08/01	7	62.00	7	62.31	61.40	0	9,899	0.00%
2018/07/31	6	60.97	2	61.30	61.40	4	9,873	0.04%
2018/07/30	10	61.20	1	61.20	60.30	9	9,961	0.09%
2018/07/27	8	63.05	6	62.80	62.70	2	9,989	0.02%
2018/07/26	12	64.15	11	64.30	63.40	1	9,945	0.01%
2018/07/25	10	66.10	11	66.01	66.30	-1	9,752	-0.01%
2018/07/24	14	62.16	17	61.50	62.40	-3	9,346	-0.03%
2018/07/23	1	57.40	1	58.20	57.70	0	9,108	0.00%
2018/07/20	6	59.98	3	58.37	58.00	3	9,078	0.03%
2018/07/19	10	61.14	0	0.00	61.10	10	8,995	0.11%
2018/07/18	7	62.76	12	61.71	62.80	-5	8,980	-0.06%
2018/07/17	2	59.75	0	0.00	59.50	2	8,875	0.02%
2018/07/12	5	58.80	0	0.00	58.20	5	9,086	0.06%
2018/07/11	4	62.90	1	62.70	62.60	3	9,133	0.03%
2018/07/10	1	63.10	0	0.00	62.70	1	9,174	0.01%
2018/07/09	1	62.00	1	61.60	61.60	0	9,201	0.00%
2018/07/06	20	64.95	4	64.60	64.20	16	9,259	0.17%
2018/07/05	2	64.90	2	63.60	63.70	0	9,486	0.00%
2018/07/04	2	67.25	1	66.80	67.70	1	9,449	0.01%
2018/07/03	1	66.00	0	0.00	65.00	1	9,552	0.01%
2018/06/29	4	67.23	5	66.34	67.40	-1	9,666	-0.01%
2018/06/28	3	66.07	0	0.00	65.30	3	9,593	0.03%
2018/06/26	5	66.88	4	67.28	68.00	1	9,593	0.01%
2018/06/25	1	68.70	2	67.40	67.90	-1	9,618	-0.01%
2018/06/22	7	68.19	0	0.00	67.50	7	9,587	0.07%
2018/06/21	7	72.70	2	74.05	71.60	5	9,489	0.05%
2018/06/20	3	73.50	2	73.50	73.60	1	9,533	0.01%
2018/06/19	1	74.40	1	74.80	76.50	0	9,505	0.00%
2018/06/14	0	0.00	2	76.20	75.10	-2	9,317	-0.02%
2018/06/13	0	0.00	1	77.00	76.60	-1	9,411	-0.01%
2018/06/12	2	76.90	0	0.00	77.20	2	9,510	0.02%
2018/06/11	3	76.33	6	75.90	77.50	-3	9,498	-0.03%
2018/06/08	2	75.40	2	75.40	74.50	0	9,390	0.00%
2018/06/07	13	74.72	3	74.67	74.30	10	9,394	0.11%
2018/06/06	0	0.00	15	76.75	76.40	-15	9,451	-0.16%
2018/06/05	15	78.28	2	78.60	76.20	13	9,464	0.14%
2018/06/04	8	80.06	0	0.00	78.80	8	9,714	0.08%
2018/06/01	2	80.30	0	0.00	79.90	2	9,873	0.02%
2018/05/31	8	81.20	7	81.56	79.10	1	9,878	0.01%
2018/05/30	3	78.83	7	78.60	78.60	-4	9,870	-0.04%
2018/05/29	9	81.46	8	81.64	80.80	1	9,810	0.01%
2018/05/28	29	82.12	12	81.95	82.20	17	9,801	0.17%
2018/05/25	6	84.32	1	84.00	83.50	5	9,755	0.05%
2018/05/24	14	85.51	4	86.80	86.40	10	9,690	0.10%
2018/05/23	2	89.30	16	88.16	87.50	-14	9,635	-0.15%
2018/05/22	9	88.14	18	87.37	88.80	-9	9,591	-0.09%
2018/05/21	3	87.60	5	87.12	86.30	-2	9,635	-0.02%
2018/05/18	4	83.98	22	81.94	85.20	-18	9,483	-0.19%
2018/05/17	23	80.07	23	79.45	80.60	0	9,237	0.00%
2018/05/16	27	79.15	20	78.79	75.60	7	9,016	0.08%
2018/05/15	8	77.80	4	77.73	79.10	4	8,824	0.05%
2018/05/14	6	75.58	7	77.61	77.50	-1	8,869	-0.01%
2018/05/11	6	75.02	1	75.40	75.90	5	8,772	0.06%
2018/05/10	8	75.66	7	75.36	76.00	1	8,738	0.01%
2018/05/07	0	0.00	4	71.85	71.60	-4	8,561	-0.05%
2018/05/04	3	66.63	11	67.02	69.30	-8	8,656	-0.09%
2018/05/03	4	66.65	3	66.37	66.30	1	8,631	0.01%
2018/05/02	1	65.40	0	0.00	64.70	1	8,727	0.01%
2018/04/30	0	0.00	1	63.60	65.40	-1	9,013	-0.01%
2018/04/27	0	0.00	1	63.80	63.90	-1	9,098	-0.01%
2018/04/25	3	64.53	1	64.20	64.50	2	9,162	0.02%
2018/04/24	6	65.22	4	65.25	65.90	2	9,217	0.02%
2018/04/23	63	64.90	13	64.13	65.40	50	9,242	0.54%
2018/04/20	4	65.23	32	65.05	64.50	-28	9,316	-0.30%
2018/04/19	41	68.32	0	0.00	67.10	41	9,236	0.44%
2018/04/18	70	67.27	70	66.76	67.00	0	9,337	0.00%
2018/04/17	35	66.14	33	65.31	65.80	2	9,534	0.02%
2018/04/16	8	67.69	72	68.05	66.70	-64	9,561	-0.67%
2018/04/13	3	69.27	7	70.43	69.50	-4	9,646	-0.04%
2018/04/12	3	71.10	1	71.90	71.20	2	9,783	0.02%
2018/04/11	80	72.85	85	71.34	73.20	-5	9,756	-0.05%
2018/04/10	1	71.00	4	68.50	67.80	-3	9,676	-0.03%
2018/04/09	10	71.69	8	70.90	70.00	2	9,651	0.02%
2018/04/03	12	68.04	19	69.12	68.50	-7	9,496	-0.07%
2018/04/02	4	69.43	4	68.85	67.70	0	9,481	0.00%
2018/03/31	1	66.80	0	0.00	66.80	1	9,370	0.01%
2018/03/30	1	67.00	2	67.85	66.10	-1	9,371	-0.01%
2018/03/29	2	67.80	0	0.00	67.90	2	9,346	0.02%
2018/03/28	3	67.97	22	66.91	66.80	-19	9,330	-0.20%
2018/03/27	0	0.00	1	68.30	67.60	-1	9,274	-0.01%
2018/03/26	5	67.16	4	67.45	67.30	1	9,309	0.01%
2018/03/23	11	67.04	2	65.55	66.60	9	9,455	0.10%
2018/03/21	1	66.90	2	66.90	66.70	-1	9,471	-0.01%
2018/03/20	4	67.20	5	66.88	67.20	-1	9,688	-0.01%
2018/03/19	0	0.00	9	68.50	66.90	-9	9,804	-0.09%
2018/03/16	2	66.60	0	0.00	69.10	2	9,671	0.02%
2018/03/15	3	67.43	6	67.97	67.70	-3	9,560	-0.03%
2018/03/14	2	66.70	1	66.60	66.30	1	9,556	0.01%
2018/03/13	20	67.14	1	66.30	66.30	19	9,590	0.20%
2018/03/12	11	68.64	2	66.60	66.60	9	9,519	0.09%
2018/03/09	7	69.90	1	69.70	69.40	6	9,414	0.06%
2018/03/08	28	73.86	51	75.25	72.40	-23	9,334	-0.25%
2018/03/07	2	71.30	8	72.28	72.70	-6	8,991	-0.07%
2018/03/06	0	0.00	2	69.10	69.30	-2	8,905	-0.02%
2018/03/05	4	69.93	1	69.60	69.90	3	8,961	0.03%
2018/03/01	1	68.80	0	0.00	70.80	1	9,006	0.01%
2018/02/27	10	73.70	4	71.70	70.30	6	8,924	0.07%
2018/02/26	5	72.76	0	0.00	72.60	5	8,835	0.06%
2018/02/23	14	74.50	6	72.37	72.10	8	8,758	0.09%
2018/02/22	12	73.47	4	72.68	72.50	8	8,743	0.09%
2018/02/21	28	71.67	28	72.80	74.10	0	8,709	0.00%
2018/02/12	13	68.19	11	67.40	67.40	2	8,591	0.02%
2018/02/09	7	66.10	5	67.90	66.30	2	8,509	0.02%
2018/02/08	1	67.00	3	67.13	67.00	-2	8,355	-0.02%
2018/02/07	5	68.34	6	66.30	66.00	-1	8,327	-0.01%
2018/02/06	6	63.97	6	65.00	64.70	0	8,225	0.00%
2018/02/05	4	70.00	0	0.00	69.00	4	8,162	0.05%
2018/02/02	4	73.40	5	73.62	74.40	-1	8,218	-0.01%
2018/02/01	0	0.00	2	73.45	71.70	-2	8,375	-0.02%
2018/01/31	1	72.00	5	72.78	72.70	-4	8,392	-0.05%
2018/01/30	13	73.73	12	73.99	74.20	1	8,342	0.01%
2018/01/29	21	72.93	16	74.54	75.00	5	8,311	0.06%
2018/01/26	3	71.30	0	0.00	70.40	3	8,146	0.04%
2018/01/25	4	72.35	4.3	72.41	72.80	-0.3	8,089	0.00%
2018/01/24	13	71.69	14	71.60	70.30	-1	8,017	-0.01%
2018/01/23	1	67.60	1	66.70	67.00	0	7,896	0.00%
2018/01/22	5	66.50	3	67.30	67.30	2	7,883	0.03%
2018/01/19	10	64.80	10	65.00	65.00	0	7,927	0.00%
2018/01/18	0	0.00	3	65.00	64.20	-3	7,966	-0.04%
2018/01/17	13	63.63	11	64.43	65.20	2	8,030	0.02%
2018/01/16	3	65.07	0	0.00	63.00	3	8,226	0.04%
2018/01/15	0	0.00	8	63.61	63.30	-8	8,247	-0.10%
2018/01/12	0	0.00	13	68.51	65.60	-13	8,190	-0.16%
2018/01/11	23	67.24	4	66.30	68.00	19	8,023	0.24%
2018/01/10	3	63.40	4.2	62.12	61.90	-1.2	7,768	-0.02%
2018/01/09	1	62.00	3	62.70	61.50	-2	7,634	-0.03%
2018/01/08	4	60.73	3	60.90	61.00	1	7,466	0.01%
2018/01/05	14	58.66	11	58.19	58.20	3	7,233	0.04%
2018/01/04	2	57.10	3	58.60	59.20	-1	7,106	-0.01%
2018/01/03	2	54.95	0	0.00	55.30	2	6,888	0.03%